Actions Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	49.46	50.62	48.77	50.46	50.46	2.08%	4,496,168
Mar 13, 2026	49.26	50.32	49.10	49.43	49.43	-0.86%	3,041,739
Mar 12, 2026	50.37	50.88	49.32	49.86	49.86	-1.44%	3,694,028
Mar 11, 2026	51.17	51.94	50.22	50.59	50.59	-1.56%	4,306,976
Mar 10, 2026	51.01	51.65	50.72	51.39	51.39	2.60%	3,908,043
Mar 9, 2026	49.87	50.45	47.92	50.09	50.09	-0.65%	4,681,696
Mar 6, 2026	49.76	50.65	49.26	50.42	50.42	1.31%	3,642,717
Mar 5, 2026	49.80	50.65	49.50	49.77	49.77	2.41%	4,391,443
Mar 4, 2026	48.42	50.23	48.42	48.60	48.60	-1.66%	4,418,396
Mar 3, 2026	53.13	53.62	49.30	49.42	49.42	-6.81%	7,506,352
Mar 2, 2026	54.51	54.90	52.90	53.03	53.03	-5.15%	7,805,928
Feb 27, 2026	55.30	56.50	54.45	55.91	55.91	0.52%	5,318,151
Feb 26, 2026	54.20	56.28	53.76	55.62	55.62	2.85%	5,606,218
Feb 25, 2026	54.59	54.65	53.67	54.08	54.08	-0.52%	4,701,171
Feb 24, 2026	55.52	55.75	53.70	54.36	54.36	-1.31%	4,684,335