Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	45.53	47.08	45.53	46.00	46.00	0.15%	7,492,685
Jun 17, 2026	44.30	46.15	44.03	45.93	45.93	2.29%	6,128,000
Jun 16, 2026	44.85	45.49	44.34	44.90	44.90	0.58%	6,590,696
Jun 15, 2026	41.20	44.88	41.01	44.64	44.64	9.76%	9,813,608
Jun 12, 2026	41.65	42.18	40.44	40.67	40.67	-0.32%	4,321,933
Jun 11, 2026	40.40	41.43	40.21	40.80	40.80	-0.24%	3,651,169
Jun 10, 2026	40.70	41.63	40.26	40.90	40.90	-1.18%	4,623,265
Jun 9, 2026	40.31	41.40	39.68	41.39	41.39	4.31%	4,837,868
Jun 8, 2026	41.00	41.23	39.58	39.68	39.68	-6.44%	6,967,220
Jun 5, 2026	42.60	43.72	41.60	42.41	42.41	-1.92%	5,764,570
Jun 4, 2026	43.30	43.68	42.91	43.24	43.24	-1.30%	4,577,879
Jun 3, 2026	43.69	44.55	43.20	43.81	43.81	1.04%	6,670,325
Jun 2, 2026	44.61	44.61	42.72	43.36	43.36	-2.23%	7,319,118
Jun 1, 2026	45.32	46.10	44.25	44.35	44.35	-1.75%	4,920,713
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