Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	49.27	50.28	47.13	47.48	47.48	-3.08%	8,335,626
Nov 12, 2026	51.28	51.38	48.94	48.99	48.99	-5.66%	11,348,714
Nov 11, 2026	50.05	52.28	50.05	51.93	51.93	2.65%	10,963,355
Nov 10, 2026	48.90	51.94	47.94	50.59	50.59	5.53%	12,950,922
Nov 9, 2026	48.38	49.02	46.60	47.94	47.94	0.88%	9,202,374
Nov 6, 2026	46.50	49.50	46.44	47.52	47.52	-1.41%	10,317,895
Nov 5, 2026	43.02	49.81	43.01	48.20	48.20	9.32%	17,215,740
Nov 4, 2026	39.50	44.14	38.71	44.09	44.09	12.19%	13,224,489
Nov 3, 2026	40.02	40.93	39.02	39.30	39.30	-3.46%	5,401,127
Nov 2, 2026	40.00	41.97	38.27	40.71	40.71	3.06%	7,944,932
Oct 30, 2026	40.01	42.27	39.41	39.50	39.50	-2.97%	8,830,509
Oct 29, 2026	41.20	42.40	40.03	40.71	40.71	-1.14%	9,214,458
Oct 28, 2026	40.99	42.67	40.70	41.18	41.18	2.11%	9,969,512
Oct 27, 2026	42.87	43.25	40.19	40.33	40.33	-6.03%	8,244,504
Oct 26, 2026	43.40	44.58	42.70	42.92	42.92	-2.32%	10,550,611
Oct 23, 2026	40.48	44.40	38.80	43.94	43.94	6.11%	12,034,090
Oct 22, 2026	40.40	44.44	40.36	41.41	41.41	2.32%	13,138,061
Oct 21, 2026	39.60	41.41	39.35	40.47	40.47	1.97%	9,163,088
Oct 20, 2026	35.39	40.42	35.18	39.69	39.69	11.11%	15,498,263
Oct 19, 2026	35.20	35.99	34.51	35.72	35.72	-0.20%	5,022,646
Oct 16, 2026	38.00	38.00	35.51	35.79	35.79	-3.66%	8,908,489
Oct 15, 2026	38.60	39.29	36.88	37.15	37.15	-7.03%	8,396,990
Oct 14, 2026	38.94	41.38	38.72	39.96	39.96	2.59%	8,639,255
Oct 13, 2026	39.18	39.55	37.11	38.95	38.95	-2.82%	10,165,460
Oct 12, 2026	42.49	42.59	39.75	40.08	40.08	-6.57%	10,051,091
Oct 9, 2026	42.01	45.25	41.32	42.90	42.90	1.06%	13,936,265
Oct 8, 2026	46.64	46.68	42.04	42.45	42.45	-7.27%	9,794,663
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