Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ACSAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 8.4704 | 0.03 | 0.30% | 8.4703 | 8.5096 | 8.4703 | 758 |
| May 13 2024 | 8.445 | 0.10 | 1.14% | 8.39 | 8.49 | 8.39 | 3,850 |
| May 10 2024 | 8.35 | -0.01 | -0.12% | 8.31 | 8.3696 | 8.30 | 8,111 |
| May 09 2024 | 8.36 | 0.07 | 0.84% | 8.345 | 8.36 | 8.3375 | 1,539 |
| May 08 2024 | 8.29 | 0.02 | 0.30% | 8.275 | 8.30 | 8.25 | 6,399 |
| May 07 2024 | 8.265 | 0.08 | 0.92% | 8.2875 | 8.32 | 8.2401 | 9,408 |
| May 06 2024 | 8.19 | 0.08 | 0.99% | 8.21 | 8.23 | 8.19 | 8,139 |
| May 03 2024 | 8.11 | 0.02 | 0.25% | 8.08 | 8.12 | 8.08 | 12,781 |
| May 02 2024 | 8.09 | 0.20 | 2.53% | 8.03 | 8.09 | 8.03 | 3,207 |
| May 01 2024 | 7.89 | -0.08 | -1.00% | 7.8909 | 8.0583 | 7.89 | 3,267 |
| Apr 30 2024 | 7.97 | -0.13 | -1.60% | 7.97 | 7.98 | 7.9405 | 4,627 |
| Apr 29 2024 | 8.10 | 0.04 | 0.50% | 8.072 | 8.11 | 8.0703 | 12,033 |
| Apr 26 2024 | 8.06 | 0.06 | 0.75% | 7.9808 | 8.09 | 7.9808 | 6,906 |
| Apr 25 2024 | 8.00 | -0.13 | -1.60% | 8.00 | 8.07 | 8.00 | 3,579 |
| Apr 24 2024 | 8.13 | -0.07 | -0.87% | 8.165 | 8.165 | 8.13 | 11,153 |
| Apr 23 2024 | 8.201 | 0.01 | 0.13% | 8.17 | 8.2097 | 8.1605 | 7,929 |
| Apr 22 2024 | 8.19 | 0.11 | 1.42% | 8.145 | 8.19 | 8.13 | 11,983 |
| Apr 19 2024 | 8.0753 | -0.01 | -0.18% | 8.10 | 8.10 | 8.05 | 6,672 |
| Apr 18 2024 | 8.09 | -0.14 | -1.70% | 8.145 | 8.148 | 8.09 | 12,114 |
| Apr 17 2024 | 8.23 | 0.15 | 1.86% | 8.18 | 8.23 | 8.15 | 7,556 |
| Apr 16 2024 | 8.08 | 0.19 | 2.41% | 8.024 | 8.09 | 8.024 | 10,931 |
| Apr 15 2024 | 7.89 | -0.13 | -1.62% | 7.96 | 7.96 | 7.89 | 2,887 |
| Apr 12 2024 | 8.02 | -0.01 | -0.06% | 7.995 | 8.03 | 7.995 | 2,909 |
| Apr 11 2024 | 8.025 | 0.03 | 0.41% | 7.9899 | 8.07 | 7.9899 | 5,945 |
| Apr 10 2024 | 7.9925 | -0.15 | -1.81% | 8.06 | 8.06 | 7.98 | 18,233 |
| Apr 09 2024 | 8.14 | -0.01 | -0.12% | 8.15 | 8.18 | 8.14 | 23,254 |
| Apr 08 2024 | 8.15 | -0.01 | -0.13% | 8.1497 | 8.1899 | 8.1497 | 4,014 |
| Apr 05 2024 | 8.161 | -0.01 | -0.17% | 8.13 | 8.18 | 8.13 | 6,446 |
| Apr 04 2024 | 8.175 | -0.14 | -1.62% | 8.27 | 8.27 | 8.17 | 6,908 |
| Apr 03 2024 | 8.31 | 0.05 | 0.61% | 8.32 | 8.35 | 8.31 | 8,203 |
| Apr 02 2024 | 8.26 | -0.11 | -1.31% | 8.255 | 8.26 | 8.2272 | 236,529 |
| Apr 01 2024 | 8.37 | 0.06 | 0.72% | 8.33 | 8.37 | 8.33 | 2,739 |
| Mar 28 2024 | 8.31 | -0.33 | -3.80% | 8.27 | 8.37 | 8.27 | 11,055 |
| Mar 27 2024 | 8.638 | 0.03 | 0.35% | 8.685 | 8.685 | 8.59 | 8,056 |
| Mar 26 2024 | 8.608 | -0.03 | -0.37% | 8.611 | 8.63 | 8.58 | 8,961 |
| Mar 25 2024 | 8.64 | -0.04 | -0.47% | 8.692 | 8.692 | 8.61 | 7,348 |
| Mar 22 2024 | 8.6804 | -0.06 | -0.68% | 8.65 | 8.72 | 8.65 | 3,582 |
| Mar 21 2024 | 8.74 | 0.04 | 0.46% | 8.785 | 8.80 | 8.74 | 297,945 |
| Mar 20 2024 | 8.70 | 0.11 | 1.28% | 8.69 | 8.70 | 8.69 | 924 |
| Mar 19 2024 | 8.5897 | -0.05 | -0.58% | 8.49 | 8.5897 | 8.49 | 1,011 |
| Mar 18 2024 | 8.64 | 0.01 | 0.12% | 8.646 | 8.646 | 8.64 | 1,326 |
| Mar 15 2024 | 8.63 | -0.01 | -0.16% | 8.56 | 8.63 | 8.56 | 1,891 |
| Mar 14 2024 | 8.644 | -0.03 | -0.30% | 8.675 | 8.79 | 8.64 | 18,554 |
| Mar 13 2024 | 8.67 | 0.20 | 2.36% | 8.69 | 8.69 | 8.67 | 2,580 |
| Mar 12 2024 | 8.47 | 0.04 | 0.53% | 8.488 | 8.488 | 8.47 | 895 |
| Mar 11 2024 | 8.425 | -0.09 | -1.06% | 8.415 | 8.425 | 8.415 | 529 |
| Mar 08 2024 | 8.515 | 0.00 | 0.03% | 8.435 | 8.515 | 8.42 | 2,727 |
| Mar 07 2024 | 8.5125 | 0.17 | 2.07% | 8.52 | 8.54 | 8.5025 | 5,658 |
| Mar 06 2024 | 8.34 | 0.18 | 2.21% | 8.355 | 8.355 | 8.34 | 681 |
| Mar 05 2024 | 8.16 | 0.02 | 0.18% | 8.18 | 8.18 | 8.16 | 932 |
| Mar 04 2024 | 8.145 | 0.15 | 1.94% | 8.17 | 8.17 | 8.1303 | 1,904 |
| Mar 01 2024 | 7.99 | -0.24 | -2.92% | 7.89 | 7.995 | 7.89 | 10,095 |
| Feb 29 2024 | 8.23 | 0.10 | 1.17% | 8.19 | 8.23 | 8.1001 | 2,462 |
| Feb 28 2024 | 8.135 | 0.07 | 0.93% | 8.11 | 8.135 | 8.11 | 523 |
| Feb 27 2024 | 8.06 | 0.12 | 1.51% | 8.06 | 8.06 | 8.06 | 182 |
| Feb 26 2024 | 7.94 | -0.05 | -0.58% | 7.93 | 7.955 | 7.93 | 998 |
| Feb 23 2024 | 7.986 | 0.02 | 0.26% | 7.96 | 7.99 | 7.96 | 596 |
| Feb 22 2024 | 7.965 | 0.06 | 0.82% | 7.99 | 7.99 | 7.965 | 1,291 |
| Feb 21 2024 | 7.90 | 0.04 | 0.45% | 7.882 | 7.90 | 7.88 | 1,564 |
| Feb 20 2024 | 7.865 | 0.07 | 0.83% | 7.912 | 7.912 | 7.865 | 1,586 |
| Feb 16 2024 | 7.80 | -0.09 | -1.14% | 7.775 | 7.80 | 7.775 | 1,447 |
| Feb 15 2024 | 7.89 | 0.08 | 1.02% | 7.89 | 7.92 | 7.87 | 15,606 |
