AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	43.30	43.40	41.70	41.70	41.70	-2.80%	4,439,366
Oct 21, 2026	42.60	43.30	42.60	42.90	42.90	2.63%	3,914,918
Oct 20, 2026	41.85	43.15	41.70	41.80	41.80	-1.30%	4,731,313
Oct 19, 2026	42.50	42.60	41.05	42.35	42.35	-1.85%	7,045,697
Oct 16, 2026	43.10	44.10	42.95	43.15	43.15	0.58%	6,303,572
Oct 15, 2026	43.90	43.90	42.80	42.90	42.90	-4.45%	9,933,242
Oct 14, 2026	43.95	45.20	43.75	44.90	44.90	2.98%	11,167,655
Oct 13, 2026	44.40	45.50	43.60	43.60	43.60	-4.60%	13,351,403
Oct 12, 2026	43.40	46.70	43.35	45.70	45.70	5.79%	25,997,540
Oct 8, 2026	43.65	43.80	43.05	43.20	43.20	-1.93%	4,813,109
Oct 7, 2026	43.75	44.40	43.55	44.05	44.05	0.57%	4,690,290
Oct 6, 2026	44.55	44.55	43.80	43.80	43.80	-1.46%	4,836,514
Oct 5, 2026	44.90	45.10	44.30	44.45	44.45	0.57%	8,349,604
Oct 2, 2026	43.45	44.30	43.05	44.20	44.20	2.08%	6,063,472
Oct 1, 2026	43.50	43.70	43.20	43.30	43.30	-0.92%	3,597,560
Sep 30, 2026	43.90	44.70	43.35	43.70	43.70	2.10%	7,065,343
Sep 29, 2026	42.75	43.35	42.55	42.80	42.80	-0.12%	2,561,775
Sep 24, 2026	42.70	42.95	42.50	42.85	42.85	-0.35%	2,421,281
Sep 23, 2026	43.65	44.20	42.80	43.00	43.00	-	6,341,992
Sep 22, 2026	43.85	44.00	42.95	43.00	43.00	-0.81%	3,417,306
Sep 21, 2026	43.25	43.50	42.70	43.35	43.35	1.17%	3,237,435
Sep 18, 2026	43.25	43.50	42.85	42.85	42.85	0.23%	2,827,422
Sep 17, 2026	43.00	43.55	42.65	42.75	42.75	0.23%	2,951,116
Sep 16, 2026	42.15	42.75	41.95	42.65	42.65	2.65%	3,168,091
Sep 15, 2026	42.45	43.20	41.55	41.55	41.55	-2.24%	3,732,535
Sep 14, 2026	42.40	42.95	41.80	42.50	42.50	-0.58%	3,148,192
Sep 11, 2026	42.70	43.50	42.55	42.75	42.75	-1.04%	5,542,408
Sep 10, 2026	43.30	43.35	42.65	43.20	43.20	-1.14%	5,132,303
Sep 9, 2026	43.25	44.15	43.10	43.70	43.70	1.04%	4,323,996
Sep 8, 2026	44.35	44.75	43.15	43.25	43.25	-2.48%	5,100,061
Sep 7, 2026	44.75	45.05	43.85	44.35	44.35	0.80%	3,951,194
Sep 4, 2026	43.80	44.30	43.05	44.00	44.00	1.85%	4,546,000
Sep 3, 2026	44.80	45.05	43.15	43.20	43.20	-2.92%	5,453,980
Sep 2, 2026	44.70	45.00	44.50	44.50	44.50	-0.89%	3,686,679
Sep 1, 2026	44.80	45.70	44.80	44.90	44.90	-	4,853,996
Aug 31, 2026	44.90	45.50	44.50	44.90	44.90	-0.88%	4,690,411
Aug 28, 2026	45.80	46.10	45.10	45.30	45.30	0.33%	5,496,795
Aug 27, 2026	45.30	45.65	45.00	45.15	45.15	-0.33%	5,610,091
Aug 26, 2026	44.25	45.30	44.15	45.30	45.30	2.95%	5,752,616
Aug 25, 2026	44.10	44.20	43.00	44.00	44.00	-0.79%	5,790,919
Aug 24, 2026	44.30	45.60	44.30	44.35	44.35	0.23%	5,473,964
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