Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	46.56	47.40	46.51	47.12	47.12	0.51%	3,998,016
Apr 16, 2026	46.71	47.03	46.35	46.88	46.88	0.49%	4,053,125
Apr 15, 2026	47.43	47.95	46.56	46.65	46.65	-1.25%	4,931,976
Apr 14, 2026	47.45	47.70	46.72	47.24	47.24	1.11%	4,404,933
Apr 13, 2026	45.80	47.16	45.80	46.72	46.72	0.80%	4,748,499
Apr 10, 2026	46.46	47.47	46.35	46.35	46.35	1.87%	5,826,222
Apr 9, 2026	45.90	46.35	45.39	45.50	45.50	-2.32%	4,962,426
Apr 8, 2026	45.80	46.58	45.30	46.58	46.58	5.46%	5,837,676
Apr 7, 2026	43.95	44.67	43.80	44.17	44.17	1.24%	3,001,370
Apr 3, 2026	43.97	44.19	43.56	43.63	43.63	-0.11%	2,411,625
Apr 2, 2026	45.30	45.30	43.52	43.68	43.68	-3.68%	3,750,747
Apr 1, 2026	45.52	45.90	44.97	45.35	45.35	2.00%	3,808,638
Mar 31, 2026	44.22	45.80	44.16	44.46	44.46	-0.65%	4,195,571
Mar 30, 2026	44.50	45.03	43.68	44.75	44.75	-2.04%	5,165,486
Mar 27, 2026	43.63	46.42	43.50	45.68	45.68	2.77%	5,228,159
Mar 26, 2026	45.65	45.94	44.30	44.45	44.45	-2.59%	2,559,881
Mar 25, 2026	45.20	46.34	45.20	45.63	45.63	2.08%	4,372,828
Mar 24, 2026	44.05	44.70	43.03	44.70	44.70	3.23%	4,022,129
Mar 23, 2026	45.01	45.93	43.00	43.30	43.30	-6.76%	5,643,378
Mar 20, 2026	47.79	47.99	46.40	46.44	46.44	-1.13%	3,952,325
Mar 19, 2026	48.03	48.13	46.81	46.97	46.97	-4.08%	4,876,214
Mar 18, 2026	49.35	49.57	47.71	48.97	48.97	-0.20%	7,206,358
Mar 17, 2026	50.68	50.86	49.00	49.07	49.07	-2.75%	3,258,535
Mar 16, 2026	49.46	50.62	48.77	50.46	50.46	2.08%	4,496,168
Mar 13, 2026	49.26	50.32	49.10	49.43	49.43	-0.86%	3,041,739
Mar 12, 2026	50.37	50.88	49.32	49.86	49.86	-1.44%	3,694,028
Mar 11, 2026	51.17	51.94	50.22	50.59	50.59	-1.56%	4,306,976
Mar 10, 2026	51.01	51.65	50.72	51.39	51.39	2.60%	3,908,043
Mar 9, 2026	49.87	50.45	47.92	50.09	50.09	-0.65%	4,681,696
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