Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	47.08	47.26	45.66	45.78	45.78	-2.60%	5,241,771
Sep 29, 2026	45.41	47.38	44.98	47.00	47.00	3.41%	8,072,190
Sep 28, 2026	46.52	46.90	45.15	45.45	45.45	-3.50%	8,093,815
Sep 24, 2026	45.81	48.19	45.76	47.10	47.10	2.15%	12,389,024
Sep 23, 2026	45.25	46.85	44.76	46.11	46.11	2.51%	12,922,635
Sep 22, 2026	42.90	45.75	42.28	44.98	44.98	7.56%	18,223,731
Sep 21, 2026	41.90	42.39	41.63	41.82	41.82	0.05%	5,143,487
Sep 18, 2026	40.56	42.30	40.56	41.80	41.80	4.47%	8,012,158
Sep 17, 2026	39.80	40.35	39.55	40.01	40.01	0.05%	3,390,642
Sep 16, 2026	38.89	40.08	38.89	39.99	39.99	2.83%	4,211,933
Sep 15, 2026	39.05	39.60	38.81	38.89	38.89	-0.41%	3,039,473
Sep 14, 2026	38.90	39.62	38.32	39.05	39.05	0.03%	3,076,268
Sep 11, 2026	39.45	39.48	38.48	39.04	39.04	-2.18%	3,698,815
Sep 10, 2026	39.90	40.36	39.71	39.91	39.91	-1.51%	3,523,495
Sep 9, 2026	40.71	41.95	40.30	40.52	40.52	0.05%	5,402,778
Sep 8, 2026	41.66	42.00	40.30	40.50	40.50	-3.20%	5,256,354
Sep 7, 2026	42.20	42.46	41.23	41.84	41.84	-0.12%	5,825,028
Sep 4, 2026	43.79	43.79	41.37	41.89	41.89	-3.30%	4,927,559
Sep 3, 2026	43.83	44.15	42.87	43.32	43.32	0.07%	4,407,567
Sep 2, 2026	43.82	44.50	42.92	43.29	43.29	-2.83%	6,078,448
Sep 1, 2026	45.60	46.08	44.08	44.55	44.55	-2.69%	9,463,110
Aug 31, 2026	39.96	46.00	39.84	45.78	45.78	13.09%	15,721,562
Aug 28, 2026	40.29	41.08	40.05	40.48	40.48	-0.27%	4,426,350
Aug 27, 2026	39.39	40.72	38.88	40.59	40.59	3.81%	6,707,630
Aug 26, 2026	40.30	40.30	38.81	39.10	39.10	-1.46%	3,381,843
Aug 25, 2026	38.00	39.98	37.69	39.68	39.68	3.15%	6,538,954
Aug 24, 2026	39.10	39.36	37.50	38.47	38.47	-1.79%	4,894,438
Aug 21, 2026	39.66	39.98	38.80	39.17	39.17	-1.26%	4,288,158
Aug 20, 2026	40.16	40.58	39.42	39.67	39.67	-0.28%	3,611,203
Aug 19, 2026	41.30	41.50	39.66	39.78	39.78	-5.42%	8,528,936
Aug 18, 2026	42.20	42.44	41.52	42.06	42.06	-1.27%	6,087,670
Aug 17, 2026	41.04	42.60	41.03	42.60	42.60	3.27%	6,505,575
Aug 14, 2026	41.50	42.39	40.56	41.25	41.25	-	4,920,002
Aug 13, 2026	43.07	43.30	41.10	41.25	41.25	-2.96%	6,235,273
Aug 12, 2026	42.32	43.06	41.77	42.51	42.51	0.26%	5,603,967
Aug 11, 2026	41.58	43.45	40.93	42.40	42.40	1.61%	9,253,154
Aug 10, 2026	42.50	42.50	41.18	41.73	41.73	-1.83%	6,311,010
Aug 7, 2026	42.03	42.69	41.00	42.51	42.51	1.14%	7,818,382
Aug 6, 2026	41.30	43.10	41.30	42.03	42.03	-0.71%	8,443,831
Aug 5, 2026	40.68	43.36	40.53	42.33	42.33	3.12%	9,654,004
Aug 4, 2026	40.10	41.60	39.25	41.05	41.05	3.17%	8,700,675
Aug 3, 2026	40.67	42.80	39.52	39.79	39.79	-2.48%	9,414,615
Jul 31, 2026	40.00	42.30	39.00	40.80	40.80	8.34%	13,639,873
Jul 30, 2026	41.86	42.58	37.66	37.66	37.66	-11.74%	14,425,252
Jul 29, 2026	41.76	44.86	41.63	42.67	42.67	1.60%	12,826,730
Jul 28, 2026	42.90	43.43	41.84	42.00	42.00	-4.55%	9,229,567
Jul 27, 2026	43.00	44.80	42.15	44.00	44.00	-0.83%	13,555,179
Jul 24, 2026	41.00	46.30	40.93	44.37	44.37	7.04%	16,136,693
Jul 23, 2026	41.01	43.50	40.80	41.45	41.45	-2.93%	15,329,945
Jul 22, 2026	36.66	44.52	36.64	42.70	42.70	15.09%	22,925,935