Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ACLX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 52.25 | -0.17 | -0.32% | 52.08 | 52.645 | 50.735 | 545,473 |
| May 07 2024 | 52.42 | -0.25 | -0.47% | 52.78 | 52.97 | 51.30 | 311,293 |
| May 06 2024 | 52.67 | -0.02 | -0.04% | 52.54 | 53.68 | 51.02 | 261,547 |
| May 03 2024 | 52.69 | -0.60 | -1.13% | 54.69 | 55.85 | 52.37 | 402,998 |
| May 02 2024 | 53.29 | 1.11 | 2.13% | 52.46 | 54.05 | 51.32 | 295,379 |
| May 01 2024 | 52.18 | 2.16 | 4.32% | 50.27 | 53.97 | 50.19 | 542,055 |
| Apr 30 2024 | 50.02 | -1.09 | -2.13% | 50.62 | 51.595 | 49.808 | 500,329 |
| Apr 29 2024 | 51.11 | -0.81 | -1.56% | 52.20 | 52.45 | 50.59 | 387,996 |
| Apr 26 2024 | 51.92 | 0.54 | 1.05% | 51.35 | 52.68 | 50.87 | 339,688 |
| Apr 25 2024 | 51.38 | -1.44 | -2.73% | 51.07 | 51.965 | 49.66 | 630,197 |
| Apr 24 2024 | 52.82 | -1.62 | -2.98% | 54.54 | 54.94 | 52.54 | 312,852 |
| Apr 23 2024 | 54.44 | 2.44 | 4.69% | 52.25 | 55.94 | 52.25 | 408,988 |
| Apr 22 2024 | 52.00 | 0.35 | 0.68% | 52.28 | 53.35 | 50.54 | 438,386 |
| Apr 19 2024 | 51.65 | -2.85 | -5.23% | 54.23 | 55.12 | 51.03 | 742,730 |
| Apr 18 2024 | 54.50 | 0.95 | 1.77% | 53.36 | 54.89 | 52.59 | 692,182 |
| Apr 17 2024 | 53.55 | -1.67 | -3.02% | 55.87 | 56.00 | 53.25 | 472,430 |
| Apr 16 2024 | 55.22 | -1.74 | -3.05% | 56.34 | 56.34 | 54.80 | 742,216 |
| Apr 15 2024 | 56.96 | -1.11 | -1.91% | 58.08 | 59.14 | 56.87 | 381,994 |
| Apr 12 2024 | 58.07 | -2.10 | -3.49% | 59.73 | 59.80 | 57.55 | 496,250 |
| Apr 11 2024 | 60.17 | 1.09 | 1.84% | 59.54 | 60.51 | 59.22 | 326,594 |
| Apr 10 2024 | 59.08 | -1.48 | -2.44% | 60.00 | 60.27 | 58.51 | 517,665 |
| Apr 09 2024 | 60.56 | -0.14 | -0.23% | 60.60 | 61.32 | 59.42 | 489,982 |
| Apr 08 2024 | 60.70 | -1.52 | -2.44% | 62.80 | 62.80 | 60.245 | 407,301 |
| Apr 05 2024 | 62.22 | 0.21 | 0.34% | 62.33 | 63.965 | 61.62 | 317,992 |
| Apr 04 2024 | 62.01 | -1.19 | -1.88% | 63.12 | 64.485 | 61.75 | 389,624 |
| Apr 03 2024 | 63.20 | -1.19 | -1.85% | 63.58 | 64.725 | 62.76 | 440,792 |
| Apr 02 2024 | 64.39 | -2.59 | -3.87% | 64.76 | 66.17 | 64.20 | 419,788 |
| Apr 01 2024 | 66.98 | -2.57 | -3.70% | 69.19 | 69.19 | 66.16 | 417,665 |
| Mar 28 2024 | 69.55 | -0.90 | -1.28% | 70.99 | 71.025 | 69.02 | 336,356 |
| Mar 27 2024 | 70.45 | 0.32 | 0.46% | 70.60 | 71.385 | 69.35 | 317,478 |
| Mar 26 2024 | 70.13 | 1.30 | 1.89% | 68.93 | 70.42 | 67.78 | 325,684 |
| Mar 25 2024 | 68.83 | -1.40 | -1.99% | 71.02 | 71.81 | 68.29 | 478,093 |
| Mar 22 2024 | 70.23 | -1.81 | -2.51% | 72.54 | 72.54 | 68.96 | 477,470 |
| Mar 21 2024 | 72.04 | -1.45 | -1.97% | 74.57 | 74.57 | 71.92 | 339,790 |
| Mar 20 2024 | 73.49 | 0.45 | 0.62% | 72.94 | 73.91 | 71.645 | 411,082 |
| Mar 19 2024 | 73.04 | 3.93 | 5.69% | 69.05 | 73.22 | 68.685 | 704,484 |
| Mar 18 2024 | 69.11 | -1.51 | -2.14% | 70.96 | 71.37 | 68.125 | 473,844 |
| Mar 15 2024 | 70.62 | 1.05 | 1.51% | 68.78 | 71.26 | 68.78 | 722,987 |
| Mar 14 2024 | 69.57 | -0.98 | -1.39% | 70.15 | 70.57 | 68.31 | 450,735 |
| Mar 13 2024 | 70.55 | 2.22 | 3.25% | 68.29 | 70.66 | 67.05 | 553,803 |
| Mar 12 2024 | 68.33 | -0.51 | -0.74% | 69.10 | 69.335 | 67.82 | 480,101 |
| Mar 11 2024 | 68.84 | -3.51 | -4.85% | 71.59 | 72.085 | 68.60 | 457,051 |
| Mar 08 2024 | 72.35 | 1.58 | 2.23% | 73.08 | 74.555 | 70.65 | 406,348 |
| Mar 07 2024 | 70.77 | -2.18 | -2.99% | 73.68 | 75.10 | 70.59 | 620,590 |
| Mar 06 2024 | 72.95 | 3.31 | 4.75% | 70.38 | 73.30 | 69.67 | 565,889 |
| Mar 05 2024 | 69.64 | 1.73 | 2.55% | 67.64 | 70.00 | 67.12 | 441,829 |
| Mar 04 2024 | 67.91 | 1.09 | 1.63% | 68.09 | 68.44 | 66.175 | 316,053 |
| Mar 01 2024 | 66.82 | 1.00 | 1.52% | 66.52 | 69.98 | 66.52 | 709,958 |
| Feb 29 2024 | 65.82 | -1.50 | -2.23% | 69.40 | 70.05 | 64.52 | 819,750 |
| Feb 28 2024 | 67.32 | -0.30 | -0.44% | 67.17 | 68.12 | 66.57 | 511,052 |
| Feb 27 2024 | 67.62 | 3.33 | 5.18% | 64.39 | 67.80 | 64.39 | 489,431 |
| Feb 26 2024 | 64.29 | 2.28 | 3.68% | 62.01 | 64.91 | 61.17 | 323,217 |
| Feb 23 2024 | 62.01 | 1.51 | 2.50% | 60.71 | 62.6404 | 59.63 | 240,748 |
| Feb 22 2024 | 60.50 | 0.53 | 0.88% | 60.00 | 61.91 | 59.95 | 337,965 |
| Feb 21 2024 | 59.97 | 0.05 | 0.08% | 59.17 | 60.01 | 58.17 | 394,223 |
| Feb 20 2024 | 59.92 | -1.47 | -2.39% | 60.93 | 61.70 | 59.14 | 353,625 |
| Feb 16 2024 | 61.39 | -2.40 | -3.76% | 63.37 | 63.37 | 60.47 | 370,948 |
| Feb 15 2024 | 63.79 | -0.65 | -1.01% | 65.14 | 66.31 | 63.67 | 305,483 |
| Feb 14 2024 | 64.44 | 3.35 | 5.48% | 63.18 | 64.48 | 61.475 | 386,321 |
| Feb 13 2024 | 61.09 | -3.48 | -5.39% | 61.82 | 63.37 | 60.35 | 464,461 |
| Feb 12 2024 | 64.57 | -0.32 | -0.49% | 65.26 | 66.055 | 63.805 | 411,370 |
| Feb 09 2024 | 64.89 | 3.33 | 5.41% | 61.58 | 65.02 | 61.175 | 422,498 |
