Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.00	42.30	39.00	40.80	40.80	8.34%	13,639,870
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%	13,555,170
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
Jul 21, 2026	35.65	37.26	34.02	37.10	37.10	6.03%	8,088,965
Jul 20, 2026	37.26	37.78	34.00	34.99	34.99	-4.79%	7,997,287
Jul 17, 2026	40.65	41.45	36.75	36.75	36.75	-10.41%	9,541,297
Jul 16, 2026	40.17	43.29	40.16	41.02	41.02	0.07%	7,829,550
Jul 15, 2026	42.26	42.90	40.14	40.99	40.99	-2.34%	6,204,750
Jul 14, 2026	43.00	43.95	39.76	41.97	41.97	-2.76%	8,418,243
Jul 13, 2026	43.80	46.18	43.00	43.16	43.16	-3.55%	8,325,872
Jul 10, 2026	45.57	47.08	44.71	44.75	44.75	-1.34%	10,304,351
Jul 9, 2026	44.37	45.39	43.08	45.36	45.36	2.67%	7,404,037
Jul 8, 2026	44.50	45.45	42.95	44.18	44.18	0.91%	9,760,294
Jul 7, 2026	43.00	45.08	42.60	43.78	43.78	0.57%	6,998,758
Jul 6, 2026	44.53	44.56	42.11	43.53	43.53	-1.80%	7,927,879
Jul 3, 2026	44.58	45.50	43.91	44.33	44.33	-1.71%	6,527,959
Jul 2, 2026	46.02	47.44	44.22	45.10	45.10	-3.96%	7,302,165
Jul 1, 2026	46.90	48.79	46.37	46.96	46.96	0.11%	9,541,849
Jun 30, 2026	43.19	46.94	43.10	46.91	46.91	8.59%	8,379,933
Jun 29, 2026	42.87	44.11	41.53	43.20	43.20	0.47%	6,129,829
Jun 26, 2026	44.59	45.00	42.39	43.00	43.00	-4.97%	6,647,607
Jun 25, 2026	45.70	45.89	44.10	45.25	45.25	-0.98%	7,276,747
Jun 24, 2026	45.00	45.94	44.33	45.70	45.70	0.79%	5,484,930
Jun 23, 2026	45.70	46.89	44.67	45.60	45.34	-0.52%	6,131,131
Jun 22, 2026	46.39	46.80	44.35	45.84	45.58	-0.35%	7,975,571
Jun 18, 2026	45.53	47.08	45.53	46.00	45.74	0.15%	7,492,685
Jun 17, 2026	44.30	46.15	44.03	45.93	45.67	2.29%	6,128,000
Jun 16, 2026	44.85	45.49	44.34	44.90	44.64	0.58%	6,590,696
Jun 15, 2026	41.20	44.88	41.01	44.64	44.39	9.76%	9,813,608
Jun 12, 2026	41.65	42.18	40.44	40.67	40.44	-0.32%	4,321,933
Jun 11, 2026	40.40	41.43	40.21	40.80	40.57	-0.24%	3,651,169
Jun 10, 2026	40.70	41.63	40.26	40.90	40.67	-1.18%	4,623,265
Jun 9, 2026	40.31	41.40	39.68	41.39	41.15	4.31%	4,837,868
Jun 8, 2026	41.00	41.23	39.58	39.68	39.45	-6.44%	6,967,220
Jun 5, 2026	42.60	43.72	41.60	42.41	42.17	-1.92%	5,764,570
Jun 4, 2026	43.30	43.68	42.91	43.24	42.99	-1.30%	4,577,879
Jun 3, 2026	43.69	44.55	43.20	43.81	43.56	1.04%	6,670,325
Jun 2, 2026	44.61	44.61	42.72	43.36	43.11	-2.23%	7,319,118
Jun 1, 2026	45.32	46.10	44.25	44.35	44.10	-1.75%	4,920,713
May 29, 2026	49.18	49.18	45.00	45.14	44.88	-7.93%	9,451,695
May 28, 2026	48.82	49.45	47.60	49.03	48.75	-0.69%	7,371,331
May 27, 2026	49.69	51.70	49.30	49.37	49.09	-0.76%	9,544,718
May 26, 2026	51.26	51.26	48.50	49.75	49.47	-3.73%	8,408,739
May 25, 2026	50.55	51.77	49.84	51.68	51.39	2.72%	8,132,640
May 22, 2026	49.83	50.83	48.94	50.31	50.02	2.38%	6,836,788