AACT.WS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	0.78	0.78	0.75	0.77	0.77	-1.27%	27,123
Apr 30, 2025	0.75	0.78	0.75	0.78	0.78	3.99%	128,925
Apr 29, 2025	0.75	0.78	0.74	0.75	0.75	-	80,403
Apr 28, 2025	0.75	0.79	0.75	0.75	0.75	1.20%	121,846
Apr 25, 2025	0.75	0.78	0.74	0.74	0.74	-1.21%	53,578
Apr 24, 2025	0.79	0.79	0.75	0.75	0.75	-9.61%	71,125
Apr 23, 2025	0.85	0.85	0.80	0.83	0.83	-	33,141
Apr 22, 2025	0.79	0.84	0.79	0.83	0.83	5.73%	148,163
Apr 21, 2025	0.78	0.80	0.73	0.79	0.79	1.95%	115,049
Apr 17, 2025	0.79	0.80	0.73	0.77	0.77	-2.53%	109,269
Apr 16, 2025	0.64	0.79	0.64	0.79	0.79	19.72%	828,896
Apr 15, 2025	0.54	0.66	0.54	0.66	0.66	31.51%	2,027,188
Apr 14, 2025	0.50	0.53	0.37	0.50	0.50	109.08%	4,064,446
Apr 11, 2025	0.24	0.24	0.21	0.24	0.24	-3.03%	15,960
Apr 10, 2025	0.22	0.25	0.20	0.25	0.25	2.74%	65,740
Apr 9, 2025	0.26	0.26	0.19	0.24	0.24	-12.72%	881,445
Apr 8, 2025	0.26	0.29	0.24	0.28	0.28	2.68%	306,822
Apr 7, 2025	0.29	0.30	0.24	0.27	0.27	-7.31%	5,080
Apr 4, 2025	0.28	0.32	0.23	0.29	0.29	-10.91%	90,244
Apr 3, 2025	0.29	0.33	0.29	0.33	0.33	5.00%	4,338
Apr 2, 2025	0.31	0.31	0.30	0.31	0.31	3.33%	3,675
Apr 1, 2025	0.31	0.34	0.28	0.30	0.30	3.45%	64,866
Mar 31, 2025	0.25	0.30	0.25	0.29	0.29	3.57%	21,404
Mar 28, 2025	0.34	0.34	0.28	0.28	0.28	-12.50%	537,729
Mar 27, 2025	0.32	0.33	0.30	0.32	0.32	-0.06%	1,500,614
Mar 26, 2025	0.35	0.35	0.32	0.32	0.32	0.03%	52,191
Mar 25, 2025	0.33	0.33	0.32	0.32	0.32	3.26%	27,502
Mar 24, 2025	0.32	0.33	0.30	0.31	0.31	-12.55%	148,293
Mar 21, 2025	0.35	0.38	0.31	0.35	0.35	-4.12%	38,928
Mar 20, 2025	0.34	0.38	0.30	0.37	0.37	8.75%	171,940
Mar 19, 2025	0.40	0.40	0.34	0.34	0.34	-6.85%	5,557
Mar 18, 2025	0.35	0.37	0.33	0.37	0.37	5.80%	62,804
Mar 17, 2025	0.32	0.41	0.32	0.35	0.35	1.47%	82,656
Mar 14, 2025	0.33	0.44	0.32	0.34	0.34	6.25%	260,445
Mar 13, 2025	0.35	0.35	0.30	0.32	0.32	-0.03%	705,215
Mar 12, 2025	0.27	0.35	0.26	0.32	0.32	6.70%	92,305
Mar 11, 2025	0.15	0.35	0.15	0.30	0.30	67.13%	2,146,165
Mar 10, 2025	0.16	0.18	0.13	0.18	0.18	7.00%	34,814
Mar 7, 2025	0.16	0.19	0.16	0.17	0.17	11.83%	6,823
Mar 6, 2025	0.15	0.20	0.14	0.15	0.15	66.48%	551,782
Mar 5, 2025	0.09	0.10	0.09	0.09	0.09	-	88,863
Mar 4, 2025	0.09	0.10	0.09	0.09	0.09	-	120,836
Mar 3, 2025	0.12	0.12	0.09	0.09	0.09	-24.92%	63,760
Feb 28, 2025	0.11	0.12	0.10	0.12	0.12	14.29%	21,354
Feb 27, 2025	0.12	0.12	0.10	0.11	0.11	-4.55%	30,756
Feb 26, 2025	0.10	0.12	0.10	0.11	0.11	10.00%	58,203
Feb 25, 2025	0.11	0.11	0.10	0.10	0.10	-0.30%	21,781
Feb 24, 2025	0.11	0.11	0.09	0.10	0.10	-16.42%	307,367
Feb 21, 2025	0.12	0.12	0.10	0.12	0.12	-	38,201
Feb 20, 2025	0.12	0.12	0.12	0.12	0.12	-	4,500