AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	44.30	45.60	44.30	44.35	44.35	0.23%	5,463,744
Aug 21, 2026	45.00	45.00	44.15	44.25	44.25	-1.67%	5,135,115
Aug 20, 2026	45.95	46.25	44.55	45.00	45.00	-1.21%	6,986,825
Aug 19, 2026	45.70	46.10	45.05	45.55	45.55	-1.83%	5,139,178
Aug 18, 2026	46.90	47.55	46.00	46.40	46.40	-0.32%	6,629,587
Aug 17, 2026	47.30	47.95	46.35	46.55	46.55	-0.96%	6,416,664
Aug 14, 2026	48.65	48.65	47.65	47.80	47.00	-0.73%	7,070,507
Aug 13, 2026	47.70	49.20	47.60	48.15	47.34	2.12%	13,071,586
Aug 12, 2026	47.40	48.10	47.05	47.15	46.36	-5.42%	22,228,971
Aug 11, 2026	50.20	50.70	49.05	49.85	49.02	-0.30%	14,557,856
Aug 10, 2026	47.70	50.40	47.70	50.00	49.16	6.04%	14,370,600
Aug 7, 2026	48.40	48.70	46.85	47.15	46.36	-2.38%	7,479,341
Aug 6, 2026	47.70	48.35	46.55	48.30	47.49	0.62%	7,970,118
Aug 5, 2026	49.50	50.00	48.00	48.00	47.20	0.21%	11,305,747
Aug 4, 2026	44.20	48.00	44.20	47.90	47.10	7.28%	14,828,817
Aug 3, 2026	42.10	45.20	41.90	44.65	43.90	5.31%	11,286,803
Jul 31, 2026	42.50	42.55	41.10	42.40	41.69	9.14%	8,903,557
Jul 30, 2026	40.30	41.30	38.40	38.85	38.20	-4.55%	13,113,096
Jul 29, 2026	43.00	43.50	38.70	40.70	40.02	-5.02%	18,580,961
Jul 28, 2026	45.05	45.10	42.85	42.85	42.13	-8.44%	11,541,787
Jul 27, 2026	47.20	47.50	45.65	46.80	46.02	-0.74%	6,944,769
Jul 24, 2026	48.40	48.85	47.10	47.15	46.36	-3.58%	7,084,956
Jul 23, 2026	49.60	50.00	48.05	48.90	48.08	0.41%	7,352,149
Jul 22, 2026	49.50	50.50	48.60	48.70	47.89	0.41%	10,492,224
Jul 21, 2026	47.50	48.60	46.80	48.50	47.69	3.52%	8,857,516
Jul 20, 2026	49.00	49.15	45.00	46.85	46.07	-4.00%	16,923,032
Jul 17, 2026	50.60	51.10	48.60	48.80	47.98	-7.92%	23,945,206
Jul 16, 2026	56.00	56.10	52.50	53.00	52.11	-5.69%	24,941,883
Jul 15, 2026	55.70	57.20	55.60	56.20	55.26	2.55%	15,640,659
Jul 14, 2026	57.20	57.90	52.30	54.80	53.88	-5.52%	26,600,722
Jul 13, 2026	58.70	61.70	57.00	58.00	57.03	0.69%	35,781,394
Jul 9, 2026	59.60	60.20	57.60	57.60	56.64	-2.37%	30,398,205
Jul 8, 2026	56.30	59.40	55.80	59.00	58.01	4.98%	26,744,158
Jul 7, 2026	60.60	61.30	55.70	56.20	55.26	-6.02%	28,175,226
Jul 6, 2026	59.20	62.00	59.10	59.80	58.80	2.57%	32,395,696
Jul 3, 2026	57.50	59.00	57.10	58.30	57.32	0.34%	11,853,952
Jul 2, 2026	57.30	58.70	56.50	58.10	57.13	-0.17%	12,794,704
Jul 1, 2026	58.90	59.70	56.60	58.20	57.23	-	28,323,170
Jun 30, 2026	55.50	58.60	54.70	58.20	57.23	7.38%	20,599,918
Jun 29, 2026	55.30	55.70	53.70	54.20	53.29	0.18%	18,403,400
Jun 26, 2026	58.10	58.10	54.00	54.10	53.19	-7.84%	34,323,502
Jun 25, 2026	62.80	62.90	58.70	58.70	57.72	-5.32%	39,071,732
Jun 24, 2026	61.20	64.00	60.70	62.00	60.96	0.81%	48,228,358
Jun 23, 2026	64.00	64.60	60.70	61.50	60.47	-3.76%	60,744,658
Jun 22, 2026	58.90	63.90	58.00	63.90	62.83	9.98%	56,918,124
Jun 18, 2026	57.70	58.60	57.20	58.10	57.13	1.22%	17,159,230
Jun 17, 2026	57.70	57.90	56.20	57.40	56.44	-0.52%	18,755,840
Jun 16, 2026	59.20	59.90	57.70	57.70	56.73	-1.03%	20,098,860
Jun 15, 2026	59.50	60.40	58.30	58.30	57.32	0.34%	26,262,050
Jun 12, 2026	59.70	60.90	58.00	58.10	57.13	1.57%	32,042,900