AcBel Polytech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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