Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	59.50	60.00	57.90	58.23	-	-1.64%	5,435,713
Jan 21, 2026	56.71	59.84	56.71	59.20	59.20	3.10%	9,098,588
Jan 20, 2026	57.29	58.45	56.63	57.42	57.42	-0.09%	6,299,497
Jan 19, 2026	58.53	58.69	56.94	57.47	57.47	-1.51%	6,636,526
Jan 16, 2026	57.77	58.68	56.70	58.35	58.35	2.08%	8,675,753
Jan 15, 2026	57.09	57.48	56.10	57.16	57.16	-0.66%	6,057,572
Jan 14, 2026	55.58	58.84	55.51	57.54	57.54	3.23%	12,435,290
Jan 13, 2026	57.29	58.37	55.40	55.74	55.74	-2.71%	9,950,409
Jan 12, 2026	55.60	57.29	54.51	57.29	57.29	3.41%	10,918,760
Jan 9, 2026	54.91	55.58	54.60	55.40	55.40	0.36%	6,884,728
Jan 8, 2026	55.50	56.55	54.88	55.20	55.20	-1.04%	6,991,581
Jan 7, 2026	55.66	56.45	55.10	55.78	55.78	0.61%	6,555,752
Jan 6, 2026	55.10	56.36	55.01	55.44	55.44	0.53%	7,544,258
Jan 5, 2026	53.40	55.38	53.30	55.15	55.15	4.85%	7,838,034
Dec 31, 2025	54.44	54.69	52.54	52.60	52.60	-1.96%	5,512,789
Dec 30, 2025	53.10	54.20	53.00	53.65	53.65	0.26%	4,247,270
Dec 29, 2025	54.52	55.07	53.26	53.51	53.51	-2.71%	4,933,864
Dec 26, 2025	54.51	55.25	54.00	55.00	55.00	-0.04%	7,014,653
Dec 25, 2025	52.80	55.37	52.60	55.02	55.02	5.30%	9,420,946
Dec 24, 2025	50.44	52.48	50.44	52.25	52.25	3.40%	5,076,150
Dec 23, 2025	50.58	50.99	50.23	50.53	50.53	-0.04%	3,298,970
Dec 22, 2025	50.18	51.11	50.05	50.55	50.55	1.10%	3,677,478
Dec 19, 2025	50.79	51.25	49.95	50.00	50.00	-0.93%	3,261,843
Dec 18, 2025	51.00	51.45	50.34	50.47	50.47	-1.96%	3,651,833
Dec 17, 2025	50.41	51.56	49.78	51.48	51.48	2.04%	4,069,457
Dec 16, 2025	50.55	51.25	49.97	50.45	50.45	-1.19%	3,189,133
Dec 15, 2025	52.60	52.63	50.98	51.06	51.06	-3.50%	3,701,139
Dec 12, 2025	52.14	53.16	51.11	52.91	52.91	2.06%	4,630,829
Dec 11, 2025	53.51	53.70	51.70	51.84	51.84	-3.10%	4,217,112
Dec 10, 2025	52.96	53.59	52.17	53.50	53.50	1.02%	4,050,324
Dec 9, 2025	53.31	54.07	52.81	52.96	52.96	-1.25%	4,112,617
Dec 8, 2025	53.11	53.93	53.01	53.63	53.63	1.06%	4,793,858
Dec 5, 2025	53.03	53.25	52.07	53.07	53.07	-0.04%	3,376,980
Dec 4, 2025	53.29	53.55	52.24	53.09	53.09	-0.86%	3,791,191
Dec 3, 2025	55.00	55.05	53.38	53.55	53.55	-2.65%	4,729,361
Dec 2, 2025	54.50	56.68	54.50	55.01	55.01	0.33%	7,419,687
Dec 1, 2025	52.37	55.16	52.37	54.83	54.83	4.80%	9,216,409
Nov 28, 2025	52.40	52.85	51.92	52.32	52.32	-0.02%	4,365,794
Nov 27, 2025	51.49	53.53	51.49	52.33	52.33	1.99%	7,428,547
Nov 26, 2025	50.72	52.37	50.21	51.31	51.31	0.61%	5,718,270
Nov 25, 2025	49.90	51.90	49.90	51.00	51.00	2.86%	4,680,966
Nov 24, 2025	48.77	49.94	48.77	49.58	49.58	2.00%	4,243,369
Nov 21, 2025	49.51	50.50	48.50	48.61	48.61	-3.55%	5,700,083
Nov 20, 2025	52.28	52.49	50.00	50.40	50.40	-2.55%	7,049,642
Nov 19, 2025	52.61	52.95	51.70	51.72	51.72	-1.24%	3,412,638
Nov 18, 2025	51.50	53.10	51.50	52.37	52.37	0.61%	4,215,110
Nov 17, 2025	53.60	53.60	51.76	52.05	52.05	-1.79%	4,208,229
Nov 14, 2025	52.83	53.98	52.30	53.00	53.00	-0.92%	4,923,856
Nov 13, 2025	53.19	53.85	52.93	53.49	53.49	0.11%	4,148,841
Nov 12, 2025	52.52	55.00	52.40	53.43	53.43	1.35%	6,534,256