Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ACST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.89 | 0.05 | 1.76% | 2.84 | 2.9093 | 2.76 | 21,217 |
| May 07 2024 | 2.84 | -0.11 | -3.73% | 2.96 | 3.05 | 2.74 | 64,669 |
| May 06 2024 | 2.95 | -0.01 | -0.34% | 2.92 | 3.01 | 2.88 | 11,899 |
| May 03 2024 | 2.96 | -0.07 | -2.31% | 3.04 | 3.0842 | 2.875 | 13,180 |
| May 02 2024 | 3.03 | 0.18 | 6.31% | 2.85 | 3.1132 | 2.85 | 16,573 |
| May 01 2024 | 2.8501 | 0.07 | 2.52% | 2.77 | 2.93 | 2.70 | 4,500 |
| Apr 30 2024 | 2.78 | 0.10 | 3.73% | 2.70 | 3.05 | 2.65 | 10,382 |
| Apr 29 2024 | 2.68 | -0.22 | -7.59% | 2.84 | 2.84 | 2.66 | 6,872 |
| Apr 26 2024 | 2.90 | -0.03 | -0.97% | 2.93 | 3.1252 | 2.7701 | 3,826 |
| Apr 25 2024 | 2.9285 | 0.03 | 0.98% | 2.90 | 2.93 | 2.90 | 1,016 |
| Apr 24 2024 | 2.90 | 0.02 | 0.69% | 2.88 | 3.16 | 2.871 | 8,424 |
| Apr 23 2024 | 2.88 | 0.03 | 1.05% | 2.85 | 2.88 | 2.85 | 4,479 |
| Apr 22 2024 | 2.85 | -0.02 | -0.70% | 2.81 | 2.9123 | 2.81 | 9,894 |
| Apr 19 2024 | 2.87 | -0.20 | -6.51% | 3.07 | 3.08 | 2.87 | 19,865 |
| Apr 18 2024 | 3.07 | -0.12 | -3.76% | 3.17 | 3.19 | 3.06 | 9,713 |
| Apr 17 2024 | 3.1899 | -0.16 | -4.78% | 3.21 | 3.31 | 3.16 | 16,794 |
| Apr 16 2024 | 3.35 | -0.01 | -0.30% | 3.38 | 3.38 | 3.30 | 3,209 |
| Apr 15 2024 | 3.36 | -0.05 | -1.32% | 3.41 | 3.41 | 3.32 | 21,644 |
| Apr 12 2024 | 3.405 | 0.00 | 0.15% | 3.40 | 3.415 | 3.305 | 5,837 |
| Apr 11 2024 | 3.40 | 0.01 | 0.29% | 3.38 | 3.40 | 3.30 | 26,875 |
| Apr 10 2024 | 3.39 | -0.01 | -0.29% | 3.40 | 3.40 | 3.26 | 21,303 |
| Apr 09 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.41 | 3.32 | 16,990 |
| Apr 08 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.43 | 3.32 | 9,123 |
| Apr 05 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.42 | 3.33 | 5,030 |
| Apr 04 2024 | 3.40 | 0.02 | 0.59% | 3.40 | 3.46 | 3.3431 | 36,001 |
| Apr 03 2024 | 3.38 | -0.05 | -1.46% | 3.41 | 3.41 | 3.3461 | 34,641 |
| Apr 02 2024 | 3.43 | -0.02 | -0.58% | 3.39 | 3.50 | 3.39 | 24,760 |
| Apr 01 2024 | 3.45 | 0.03 | 0.73% | 3.35 | 3.45 | 3.2939 | 28,585 |
| Mar 28 2024 | 3.425 | 0.02 | 0.74% | 3.42 | 3.425 | 3.37 | 33,131 |
| Mar 27 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.435 | 3.3705 | 225,627 |
| Mar 26 2024 | 3.40 | -0.01 | -0.29% | 3.44 | 3.44 | 3.37 | 22,569 |
| Mar 25 2024 | 3.41 | 0.01 | 0.29% | 3.38 | 3.42 | 3.38 | 17,092 |
| Mar 22 2024 | 3.40 | 0.00 | 0.00% | 3.40 | 3.42 | 3.3836 | 19,686 |
| Mar 21 2024 | 3.40 | 0.00 | 0.00% | 3.42 | 3.45 | 3.3704 | 30,611 |
| Mar 20 2024 | 3.40 | 0.00 | 0.00% | 3.36 | 3.40 | 3.325 | 17,534 |
| Mar 19 2024 | 3.40 | 0.00 | 0.00% | 3.37 | 3.41 | 3.3401 | 23,872 |
| Mar 18 2024 | 3.40 | 0.02 | 0.59% | 3.38 | 3.41 | 3.36 | 16,140 |
| Mar 15 2024 | 3.38 | -0.03 | -0.88% | 3.41 | 3.43 | 3.3601 | 11,929 |
| Mar 14 2024 | 3.41 | 0.01 | 0.29% | 3.40 | 3.4506 | 3.38 | 38,993 |
| Mar 13 2024 | 3.40 | -0.03 | -0.87% | 3.41 | 3.41 | 3.33 | 18,494 |
| Mar 12 2024 | 3.43 | 0.08 | 2.39% | 3.40 | 3.4499 | 3.3335 | 48,523 |
| Mar 11 2024 | 3.35 | -0.04 | -1.03% | 3.35 | 3.355 | 3.2629 | 24,876 |
| Mar 08 2024 | 3.385 | -0.02 | -0.44% | 3.40 | 3.44 | 3.3001 | 15,311 |
| Mar 07 2024 | 3.40 | -0.01 | -0.29% | 3.45 | 3.45 | 3.3117 | 21,168 |
| Mar 06 2024 | 3.41 | 0.01 | 0.15% | 3.40 | 3.50 | 3.34 | 16,853 |
| Mar 05 2024 | 3.405 | -0.04 | -1.02% | 3.40 | 3.4621 | 3.32 | 43,076 |
| Mar 04 2024 | 3.44 | 0.00 | 0.15% | 3.48 | 3.48 | 3.39 | 30,890 |
| Mar 01 2024 | 3.435 | 0.10 | 2.84% | 3.40 | 3.45 | 3.355 | 11,459 |
| Feb 29 2024 | 3.34 | -0.06 | -1.76% | 3.42 | 3.4836 | 3.30 | 15,003 |
| Feb 28 2024 | 3.40 | 0.07 | 2.10% | 3.35 | 3.48 | 3.30 | 9,587 |
| Feb 27 2024 | 3.33 | -0.04 | -1.19% | 3.30 | 3.40 | 3.30 | 11,681 |
| Feb 26 2024 | 3.37 | 0.02 | 0.60% | 3.33 | 3.3742 | 3.2288 | 17,896 |
| Feb 23 2024 | 3.35 | -0.02 | -0.45% | 3.33 | 3.49 | 3.31 | 19,397 |
| Feb 22 2024 | 3.365 | 0.03 | 0.75% | 3.35 | 3.59 | 3.34 | 36,576 |
| Feb 21 2024 | 3.34 | 0.23 | 7.40% | 3.12 | 3.35 | 3.0398 | 54,204 |
| Feb 20 2024 | 3.11 | -0.19 | -5.76% | 3.20 | 3.35 | 3.10 | 63,320 |
| Feb 16 2024 | 3.30 | 0.24 | 7.84% | 3.06 | 3.30 | 2.99 | 62,471 |
| Feb 15 2024 | 3.06 | 0.42 | 15.91% | 2.63 | 3.06 | 2.587 | 89,708 |
| Feb 14 2024 | 2.64 | 0.22 | 9.09% | 2.80 | 2.80 | 2.5239 | 23,009 |
| Feb 13 2024 | 2.4201 | -0.19 | -7.28% | 2.6755 | 2.7199 | 2.4201 | 41,097 |
| Feb 12 2024 | 2.61 | 0.16 | 6.53% | 2.44 | 2.80 | 2.4101 | 64,156 |
| Feb 09 2024 | 2.45 | 0.00 | 0.00% | 2.46 | 2.50 | 2.43 | 8,232 |
