Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	49.18	49.18	45.00	45.14	45.14	-7.93%	9,451,695
May 28, 2026	48.82	49.45	47.60	49.03	49.03	-0.69%	7,371,331
May 27, 2026	49.69	51.70	49.30	49.37	49.37	-0.76%	9,544,718
May 26, 2026	51.26	51.26	48.50	49.75	49.75	-3.73%	8,408,739
May 25, 2026	50.55	51.77	49.84	51.68	51.68	2.72%	8,132,640
May 22, 2026	49.83	50.83	48.94	50.31	50.31	2.38%	6,836,788
May 21, 2026	53.00	53.28	49.12	49.14	49.14	-6.06%	12,203,244
May 20, 2026	51.81	52.50	51.41	52.31	52.31	-0.15%	8,963,717
May 19, 2026	50.83	52.47	50.00	52.39	52.39	2.28%	9,362,761
May 18, 2026	49.60	51.86	49.33	51.22	51.22	2.75%	10,351,100
May 15, 2026	51.09	51.34	49.13	49.85	49.85	-0.99%	8,117,762
May 14, 2026	51.94	51.97	50.30	50.35	50.35	-2.61%	7,994,782
May 13, 2026	50.03	52.00	49.40	51.70	51.70	1.43%	10,471,592
May 12, 2026	50.29	52.00	49.34	50.97	50.97	1.55%	10,122,731
May 11, 2026	49.90	50.40	49.00	50.19	50.19	2.26%	8,674,675
May 8, 2026	49.06	49.26	48.20	49.08	49.08	-0.59%	5,677,495
May 7, 2026	48.90	49.49	48.49	49.37	49.37	1.56%	7,075,381
May 6, 2026	49.06	50.25	48.58	48.61	48.61	1.12%	9,975,331
Apr 30, 2026	46.78	48.43	46.60	48.07	48.07	2.58%	7,782,366
Apr 29, 2026	45.41	47.14	45.41	46.86	46.86	0.99%	6,070,439
Apr 28, 2026	48.00	48.00	46.20	46.40	46.40	-3.75%	7,478,467
Apr 27, 2026	47.37	48.75	47.30	48.21	48.21	2.42%	6,814,787
Apr 24, 2026	46.91	47.89	46.60	47.07	47.07	0.34%	5,027,197
Apr 23, 2026	48.03	48.30	46.56	46.91	46.91	-2.90%	5,765,642
Apr 22, 2026	46.78	48.48	46.54	48.31	48.31	3.20%	7,066,957
Apr 21, 2026	47.10	47.15	46.01	46.81	46.81	-1.24%	4,256,422
Apr 20, 2026	47.00	47.85	46.91	47.40	47.40	0.59%	4,699,384
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