Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	49.76	50.65	49.26	50.42	50.42	1.31%	3,642,717
Mar 5, 2026	49.80	50.65	49.50	49.77	49.77	2.41%	4,391,443
Mar 4, 2026	48.42	50.23	48.42	48.60	48.60	-1.66%	4,418,396
Mar 3, 2026	53.13	53.62	49.30	49.42	49.42	-6.81%	7,506,352
Mar 2, 2026	54.51	54.90	52.90	53.03	53.03	-5.15%	7,805,928
Feb 27, 2026	55.30	56.50	54.45	55.91	55.91	0.52%	5,318,151
Feb 26, 2026	54.20	56.28	53.76	55.62	55.62	2.85%	5,606,218
Feb 25, 2026	54.59	54.65	53.67	54.08	54.08	-0.52%	4,701,171
Feb 24, 2026	55.52	55.75	53.70	54.36	54.36	-1.31%	4,684,335
Feb 13, 2026	55.01	56.15	54.55	55.08	55.08	0.33%	5,864,234
Feb 12, 2026	53.01	55.27	53.00	54.90	54.90	3.70%	6,368,991
Feb 11, 2026	53.10	53.46	52.84	52.94	52.94	-0.97%	3,313,774
Feb 10, 2026	52.77	54.32	52.40	53.46	53.46	1.29%	5,566,623
Feb 9, 2026	52.30	52.80	51.78	52.78	52.78	2.53%	5,156,764
Feb 6, 2026	50.99	52.18	50.49	51.48	51.48	0.55%	3,947,670
Feb 5, 2026	51.11	51.68	50.86	51.20	51.20	-1.14%	4,118,535
Feb 4, 2026	52.92	53.00	51.08	51.79	51.79	-2.83%	6,183,967
Feb 3, 2026	53.15	53.50	52.20	53.30	53.30	1.81%	5,185,785
Feb 2, 2026	55.00	55.29	52.29	52.35	52.35	-5.98%	7,158,812
Jan 30, 2026	54.98	56.15	53.45	55.68	55.68	0.89%	7,021,690
Jan 29, 2026	58.14	58.46	55.18	55.19	55.19	-5.33%	9,422,960
Jan 28, 2026	58.25	60.11	58.07	58.30	58.30	0.10%	7,776,049
Jan 27, 2026	57.15	58.56	55.62	58.24	58.24	1.57%	8,427,500
Jan 26, 2026	59.60	59.93	56.85	57.34	57.34	-3.76%	11,722,725
Jan 23, 2026	58.58	59.69	58.01	59.58	59.58	1.86%	6,972,039
Jan 22, 2026	59.50	60.00	57.90	58.49	58.49	-1.20%	6,435,093
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