AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	44.20	48.00	44.20	47.90	47.90	7.28%	14,828,817
Aug 3, 2026	42.10	45.20	41.90	44.65	44.65	5.31%	11,286,803
Jul 31, 2026	42.50	42.55	41.10	42.40	42.40	9.14%	8,903,557
Jul 30, 2026	40.30	41.30	38.40	38.85	38.85	-4.55%	13,113,096
Jul 29, 2026	43.00	43.50	38.70	40.70	40.70	-5.02%	18,580,961
Jul 28, 2026	45.05	45.10	42.85	42.85	42.85	-8.44%	11,541,787
Jul 27, 2026	47.20	47.50	45.65	46.80	46.80	-0.74%	6,944,769
Jul 24, 2026	48.40	48.85	47.10	47.15	47.15	-3.58%	7,084,956
Jul 23, 2026	49.60	50.00	48.05	48.90	48.90	0.41%	7,352,149
Jul 22, 2026	49.50	50.50	48.60	48.70	48.70	0.41%	10,492,224
Jul 21, 2026	47.50	48.60	46.80	48.50	48.50	3.52%	8,857,516
Jul 20, 2026	49.00	49.15	45.00	46.85	46.85	-4.00%	16,923,032
Jul 17, 2026	50.60	51.10	48.60	48.80	48.80	-7.92%	23,945,206
Jul 16, 2026	56.00	56.10	52.50	53.00	53.00	-5.69%	24,941,883
Jul 15, 2026	55.70	57.20	55.60	56.20	56.20	2.55%	15,640,659
Jul 14, 2026	57.20	57.90	52.30	54.80	54.80	-5.52%	26,600,722
Jul 13, 2026	58.70	61.70	57.00	58.00	58.00	0.69%	35,781,394
Jul 9, 2026	59.60	60.20	57.60	57.60	57.60	-2.37%	30,398,205
Jul 8, 2026	56.30	59.40	55.80	59.00	59.00	4.98%	26,744,158
Jul 7, 2026	60.60	61.30	55.70	56.20	56.20	-6.02%	28,175,226
Jul 6, 2026	59.20	62.00	59.10	59.80	59.80	2.57%	32,395,696
Jul 3, 2026	57.50	59.00	57.10	58.30	58.30	0.34%	11,853,952
Jul 2, 2026	57.30	58.70	56.50	58.10	58.10	-0.17%	12,794,704
Jul 1, 2026	58.90	59.70	56.60	58.20	58.20	-	28,323,170
Jun 30, 2026	55.50	58.60	54.70	58.20	58.20	7.38%	20,599,918
Jun 29, 2026	55.30	55.70	53.70	54.20	54.20	0.18%	18,403,400
Jun 26, 2026	58.10	58.10	54.00	54.10	54.10	-7.84%	34,323,502
Jun 25, 2026	62.80	62.90	58.70	58.70	58.70	-5.32%	39,071,732
Jun 24, 2026	61.20	64.00	60.70	62.00	62.00	0.81%	48,228,358
Jun 23, 2026	64.00	64.60	60.70	61.50	61.50	-3.76%	60,744,658
Jun 22, 2026	58.90	63.90	58.00	63.90	63.90	9.98%	56,918,124
Jun 18, 2026	57.70	58.60	57.20	58.10	58.10	1.22%	17,159,230
Jun 17, 2026	57.70	57.90	56.20	57.40	57.40	-0.52%	18,755,840
Jun 16, 2026	59.20	59.90	57.70	57.70	57.70	-1.03%	20,098,860
Jun 15, 2026	59.50	60.40	58.30	58.30	58.30	0.34%	26,262,050
Jun 12, 2026	59.70	60.90	58.00	58.10	58.10	1.57%	32,042,900
Jun 11, 2026	58.90	59.50	55.20	57.20	57.20	-2.22%	49,159,970
Jun 10, 2026	61.80	67.00	58.10	58.50	58.50	-7.44%	89,582,350
Jun 9, 2026	59.90	64.40	57.60	63.20	63.20	7.48%	69,917,998
Jun 8, 2026	57.50	59.40	57.50	58.80	58.80	-7.84%	45,112,268
Jun 5, 2026	68.70	68.80	63.80	63.80	63.80	-9.89%	113,255,400
Jun 4, 2026	63.90	70.80	63.80	70.80	70.80	9.94%	123,061,800
Jun 3, 2026	63.80	67.80	62.10	64.40	64.40	2.22%	79,340,440
Jun 2, 2026	65.50	65.80	60.80	63.00	63.00	-4.26%	77,714,610
Jun 1, 2026	61.20	65.80	61.10	65.80	65.80	9.85%	103,001,300
May 29, 2026	59.40	60.50	57.00	59.90	59.90	3.81%	46,988,600
May 28, 2026	59.80	61.40	56.80	57.70	57.70	-2.86%	52,796,320
May 27, 2026	64.80	65.10	58.50	59.40	59.40	-4.81%	83,823,820
May 26, 2026	63.60	63.70	60.00	62.40	62.40	-1.11%	95,828,980
May 25, 2026	60.20	63.10	58.60	63.10	63.10	9.93%	83,984,610