ACMUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 1.64 | -0.040 | -2.38% | 1.67 | 1.71 | 1.63 | 315,079.00 |
Jun 18 2024 | 1.68 | -0.110 | -6.15% | 1.79 | 1.79 | 1.56 | 847,863.00 |
Jun 17 2024 | 1.79 | -0.240 | -11.82% | 2.03 | 2.03 | 1.75 | 716,947.00 |
Jun 16 2024 | 2.03 | -0.020 | -0.98% | 2.05 | 2.07 | 2.02 | 390,123.00 |
Jun 15 2024 | 2.05 | 0.040 | 1.99% | 2.02 | 2.11 | 1.99 | 853,666.00 |
Jun 14 2024 | 2.01 | -0.060 | -2.90% | 2.07 | 2.20 | 1.97 | 839,034.00 |
Jun 13 2024 | 2.07 | -0.050 | -2.36% | 2.14 | 3.18 | 2.02 | 476,081.00 |
Jun 12 2024 | 2.12 | 0.060 | 2.91% | 2.07 | 2.18 | 2.03 | 427,683.00 |
Jun 11 2024 | 2.06 | -0.090 | -4.19% | 2.15 | 2.18 | 2.00 | 510,978.00 |
Jun 10 2024 | 2.15 | -0.030 | -1.38% | 2.18 | 2.22 | 2.11 | 581,280.00 |
Jun 09 2024 | 2.18 | 0.040 | 1.87% | 2.15 | 2.23 | 2.12 | 398,977.00 |
Jun 08 2024 | 2.14 | -0.040 | -1.83% | 2.18 | 2.23 | 2.11 | 475,500.00 |
Jun 07 2024 | 2.18 | -0.140 | -6.03% | 2.31 | 2.33 | 2.15 | 407,523.00 |
Jun 06 2024 | 2.32 | 0.030 | 1.31% | 2.29 | 2.36 | 2.25 | 379,047.00 |
Jun 05 2024 | 2.29 | -0.010 | -0.43% | 2.30 | 2.35 | 2.24 | 935,384.00 |
Jun 04 2024 | 2.30 | 0.020 | 0.88% | 2.28 | 2.45 | 2.26 | 1,692,790.00 |
Jun 03 2024 | 2.28 | 0.010 | 0.44% | 2.27 | 2.33 | 2.25 | 466,603.00 |
Jun 02 2024 | 2.27 | -0.020 | -0.87% | 2.29 | 2.32 | 2.25 | 419,998.00 |
Jun 01 2024 | 2.29 | 0.030 | 1.33% | 2.26 | 2.32 | 2.24 | 312,877.00 |
May 31 2024 | 2.26 | 0.050 | 2.26% | 2.21 | 2.28 | 2.18 | 427,198.00 |
May 30 2024 | 2.21 | 0.00 | 0.00% | 2.21 | 2.26 | 2.18 | 338,208.00 |
May 29 2024 | 2.21 | -0.040 | -1.78% | 2.25 | 2.27 | 2.20 | 380,736.00 |
May 28 2024 | 2.25 | 0.040 | 1.81% | 2.21 | 2.29 | 2.15 | 404,336.00 |
May 27 2024 | 2.21 | -0.010 | -0.45% | 2.22 | 2.24 | 2.18 | 527,248.00 |
May 26 2024 | 2.22 | -0.040 | -1.77% | 2.26 | 2.45 | 2.21 | 1,888,033.00 |
May 25 2024 | 2.26 | 0.070 | 3.20% | 2.19 | 2.30 | 2.17 | 607,143.00 |
May 24 2024 | 2.19 | -0.050 | -2.23% | 2.24 | 2.28 | 2.13 | 500,039.00 |
May 23 2024 | 2.24 | -0.040 | -1.75% | 2.29 | 2.31 | 2.17 | 501,495.00 |
May 22 2024 | 2.28 | 0.00 | 0.00% | 2.29 | 2.32 | 2.26 | 443,959.00 |
May 21 2024 | 2.28 | -0.050 | -2.15% | 2.33 | 2.36 | 2.26 | 539,713.00 |
May 20 2024 | 2.33 | 0.110 | 4.95% | 2.22 | 2.80 | 2.19 | 2,300,849.00 |
May 19 2024 | 2.22 | -0.070 | -3.06% | 2.30 | 2.41 | 2.22 | 1,439,388.00 |
May 18 2024 | 2.29 | 0.020 | 0.88% | 2.27 | 2.32 | 2.25 | 435,266.00 |
May 17 2024 | 2.27 | 0.060 | 2.71% | 2.20 | 2.31 | 2.19 | 565,050.00 |
May 16 2024 | 2.21 | -0.010 | -0.45% | 2.22 | 2.32 | 2.17 | 759,761.00 |
May 15 2024 | 2.22 | 0.150 | 7.25% | 2.07 | 2.23 | 2.04 | 451,691.00 |
May 14 2024 | 2.07 | -0.040 | -1.90% | 2.10 | 2.13 | 2.03 | 396,162.00 |
May 13 2024 | 2.11 | -0.070 | -3.21% | 2.11 | 2.20 | 2.07 | 794,688.00 |
May 12 2024 | 2.18 | 0.010 | 0.46% | 2.17 | 2.24 | 2.14 | 313,125.00 |
May 11 2024 | 2.17 | -0.010 | -0.46% | 2.18 | 2.25 | 2.16 | 571,801.00 |
May 10 2024 | 2.18 | -0.140 | -6.03% | 2.31 | 2.44 | 2.16 | 1,536,610.00 |
May 09 2024 | 2.32 | 0.050 | 2.20% | 2.29 | 2.36 | 2.19 | 990,759.00 |
May 08 2024 | 2.27 | -0.040 | -1.73% | 2.29 | 2.35 | 2.23 | 682,435.00 |
May 07 2024 | 2.31 | 0.00 | 0.00% | 2.32 | 2.38 | 2.28 | 672,833.00 |
May 06 2024 | 2.31 | 0.00 | 0.00% | 2.33 | 2.42 | 2.29 | 1,081,369.00 |
May 05 2024 | 2.31 | 0.050 | 2.21% | 2.26 | 2.34 | 2.21 | 538,843.00 |
May 04 2024 | 2.26 | -0.020 | -0.88% | 2.27 | 2.34 | 2.25 | 696,128.00 |
May 03 2024 | 2.28 | 0.060 | 2.70% | 2.22 | 2.30 | 2.19 | 510,041.00 |
May 02 2024 | 2.22 | 0.060 | 2.78% | 2.15 | 2.23 | 2.08 | 344,530.00 |
May 01 2024 | 2.16 | 0.040 | 1.89% | 2.12 | 2.16 | 1.98 | 302,658.00 |
Apr 30 2024 | 2.12 | -0.080 | -3.64% | 2.19 | 2.23 | 2.03 | 380,727.00 |
Apr 29 2024 | 2.20 | 0.040 | 1.85% | 2.40 | 3.18 | 2.15 | 1,819,739.00 |
Apr 28 2024 | 2.16 | -0.040 | -1.82% | 2.20 | 2.25 | 2.16 | 291,397.00 |
Apr 27 2024 | 2.20 | -0.080 | -3.51% | 2.28 | 2.29 | 2.15 | 534,039.00 |
Apr 26 2024 | 2.28 | -0.110 | -4.60% | 2.39 | 2.40 | 2.23 | 655,037.00 |
Apr 25 2024 | 2.39 | -0.030 | -1.24% | 2.42 | 2.44 | 2.33 | 802,828.00 |
Apr 24 2024 | 2.42 | -0.080 | -3.20% | 2.50 | 2.59 | 2.41 | 967,308.00 |
Apr 23 2024 | 2.50 | 0.100 | 4.17% | 2.40 | 2.57 | 2.40 | 894,506.00 |
Apr 22 2024 | 2.40 | -0.040 | -1.64% | 2.47 | 2.51 | 2.40 | 986,014.00 |
Apr 21 2024 | 2.44 | -0.040 | -1.61% | 2.48 | 2.49 | 2.37 | 668,645.00 |
Apr 20 2024 | 2.48 | 0.090 | 3.77% | 2.38 | 2.51 | 2.35 | 573,479.00 |
Apr 19 2024 | 2.39 | 0.020 | 0.84% | 2.37 | 2.43 | 2.22 | 679,001.00 |
Apr 18 2024 | 2.37 | 0.00 | 0.00% | 2.37 | 2.62 | 2.29 | 1,515,101.00 |
Apr 17 2024 | 2.37 | -0.030 | -1.25% | 2.40 | 2.55 | 2.27 | 893,714.00 |
Apr 16 2024 | 2.40 | 0.090 | 3.90% | 2.31 | 2.48 | 2.24 | 1,259,062.00 |
Apr 15 2024 | 2.31 | 0.020 | 0.87% | 2.25 | 2.50 | 2.22 | 1,464,853.00 |
Apr 14 2024 | 2.29 | 0.040 | 1.78% | 2.23 | 2.36 | 2.12 | 582,920.00 |
Apr 13 2024 | 2.25 | -0.270 | -10.71% | 2.52 | 2.68 | 2.05 | 1,041,517.00 |
Apr 12 2024 | 2.52 | -0.400 | -13.70% | 2.93 | 2.96 | 2.49 | 822,609.00 |
Apr 11 2024 | 2.92 | -0.080 | -2.67% | 3.00 | 3.18 | 2.89 | 1,342,466.00 |
Apr 10 2024 | 3.00 | 0.200 | 7.14% | 2.81 | 3.25 | 2.73 | 2,498,508.00 |
Apr 09 2024 | 2.80 | -0.110 | -3.78% | 2.91 | 2.96 | 2.78 | 568,946.00 |
Apr 08 2024 | 2.91 | -0.070 | -2.35% | 2.98 | 3.04 | 2.90 | 775,256.00 |
Apr 07 2024 | 2.98 | 0.050 | 1.71% | 2.92 | 3.02 | 2.84 | 518,207.00 |
Apr 06 2024 | 2.93 | 0.020 | 0.69% | 2.91 | 3.05 | 2.81 | 827,503.00 |
Apr 05 2024 | 2.91 | 0.150 | 5.43% | 2.76 | 3.29 | 2.67 | 2,108,367.00 |
Apr 04 2024 | 2.76 | 0.100 | 3.76% | 2.66 | 3.04 | 2.60 | 3,211,211.00 |
Apr 03 2024 | 2.66 | 0.130 | 5.14% | 2.53 | 2.82 | 2.46 | 1,556,379.00 |
Apr 02 2024 | 2.53 | -0.120 | -4.53% | 2.64 | 2.65 | 2.46 | 525,022.00 |
Apr 01 2024 | 2.65 | -0.140 | -5.02% | 2.79 | 2.80 | 2.54 | 1,503,573.00 |
Mar 31 2024 | 2.79 | 0.040 | 1.45% | 2.74 | 2.83 | 2.72 | 423,982.00 |
Mar 30 2024 | 2.75 | -0.100 | -3.51% | 2.86 | 2.86 | 2.72 | 535,747.00 |
Mar 29 2024 | 2.85 | 0.060 | 2.15% | 2.79 | 2.86 | 2.73 | 470,097.00 |
Mar 28 2024 | 2.79 | 0.100 | 3.72% | 2.69 | 2.83 | 2.68 | 484,793.00 |
Mar 27 2024 | 2.69 | -0.130 | -4.61% | 2.83 | 2.88 | 2.64 | 554,248.00 |
Mar 26 2024 | 2.82 | 0.060 | 2.17% | 2.78 | 2.86 | 2.76 | 394,133.00 |
Mar 25 2024 | 2.76 | 0.060 | 2.22% | 2.71 | 2.80 | 2.70 | 1,227,240.00 |
Mar 24 2024 | 2.70 | 0.100 | 3.85% | 2.59 | 2.73 | 2.59 | 571,604.00 |
Mar 23 2024 | 2.60 | 0.050 | 1.96% | 2.56 | 2.68 | 2.55 | 727,377.00 |
Mar 22 2024 | 2.55 | 0.100 | 4.08% | 2.46 | 2.59 | 2.40 | 948,516.00 |