ACDSF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 1.90 | -0.04 | -1.81% | 1.90 | 1.90 | 1.90 | 22,349 |
Feb 20 2025 | 1.935 | -0.04 | -1.78% | 1.666 | 1.935 | 1.666 | 1,961 |
Feb 19 2025 | 1.97 | 0.04 | 2.07% | 1.97 | 1.97 | 1.885 | 2,262 |
Feb 18 2025 | 1.93 | 0.05 | 2.66% | 1.96 | 1.96 | 1.812 | 122,020 |
Feb 14 2025 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 1,613 |
Feb 13 2025 | 1.88 | 0.03 | 1.40% | 1.97 | 1.97 | 1.88 | 4,446 |
Feb 12 2025 | 1.854 | 0.00 | 0.00% | 1.854 | 1.9447 | 1.854 | 74,825 |
Feb 11 2025 | 1.854 | -0.05 | -2.68% | 1.854 | 1.854 | 1.854 | 304 |
Feb 10 2025 | 1.905 | 0.00 | 0.00% | 1.905 | 1.905 | 1.905 | 0 |
Feb 07 2025 | 1.905 | 0.08 | 4.10% | 1.905 | 1.905 | 1.905 | 1,300 |
Feb 06 2025 | 1.83 | -0.07 | -3.79% | 1.83 | 1.83 | 1.83 | 1,311 |
Feb 05 2025 | 1.902 | 0.00 | 0.00% | 1.902 | 1.902 | 1.902 | 0 |
Feb 04 2025 | 1.902 | 0.00 | 0.00% | 1.902 | 1.902 | 1.902 | 0 |
Feb 03 2025 | 1.902 | -0.04 | -2.21% | 1.96 | 1.96 | 1.728 | 2,915 |
Jan 31 2025 | 1.945 | 0.01 | 0.57% | 1.99 | 1.99 | 1.945 | 20,858 |
Jan 30 2025 | 1.934 | 0.00 | 0.00% | 1.934 | 1.934 | 1.934 | 0 |
Jan 29 2025 | 1.934 | 0.25 | 15.12% | 1.934 | 1.934 | 1.934 | 777 |
Jan 28 2025 | 1.68 | -0.31 | -15.58% | 1.80 | 1.80 | 1.68 | 4,261 |
Jan 27 2025 | 1.99 | 0.06 | 3.30% | 1.92 | 1.99 | 1.92 | 49,818 |
Jan 24 2025 | 1.9264 | 0.14 | 7.62% | 1.9224 | 1.9264 | 1.9224 | 4,199 |
Jan 23 2025 | 1.79 | -0.19 | -9.60% | 1.904 | 1.96 | 1.79 | 26,237 |
Jan 22 2025 | 1.98 | 0.04 | 2.20% | 1.92 | 1.98 | 1.92 | 52,765 |
Jan 21 2025 | 1.9373 | 0.14 | 7.93% | 1.93 | 1.98 | 1.93 | 43,990 |
Jan 17 2025 | 1.795 | 0.00 | 0.00% | 1.795 | 1.795 | 1.795 | 0 |
Jan 16 2025 | 1.795 | -0.07 | -3.83% | 1.884 | 1.884 | 1.574 | 23,546 |
Jan 15 2025 | 1.8664 | 0.15 | 8.51% | 1.558 | 1.8664 | 1.558 | 6,386 |
Jan 14 2025 | 1.72 | -0.16 | -8.51% | 1.815 | 1.815 | 1.72 | 120,229 |
Jan 13 2025 | 1.88 | 0.08 | 4.21% | 1.99 | 1.99 | 1.71 | 175,514 |
Jan 10 2025 | 1.804 | 0.03 | 1.92% | 1.804 | 2.02 | 1.804 | 79,935 |
Jan 08 2025 | 1.77 | -0.04 | -1.99% | 1.77 | 1.77 | 1.77 | 3,558 |
Jan 07 2025 | 1.806 | 0.00 | 0.00% | 1.806 | 1.806 | 1.806 | 0 |
Jan 06 2025 | 1.806 | 0.01 | 0.44% | 1.974 | 2.00 | 1.806 | 35,462 |
Jan 03 2025 | 1.798 | 0.00 | 0.00% | 1.798 | 1.798 | 1.798 | 0 |
Jan 02 2025 | 1.798 | 0.00 | 0.11% | 1.942 | 1.942 | 1.798 | 1,203 |
Dec 31 2024 | 1.796 | 0.04 | 2.05% | 1.796 | 1.934 | 1.796 | 3,409 |
Dec 30 2024 | 1.76 | -0.02 | -1.12% | 1.934 | 1.934 | 1.76 | 31,816 |
Dec 27 2024 | 1.78 | -0.01 | -0.78% | 1.794 | 1.8939 | 1.78 | 41,429 |
Dec 26 2024 | 1.794 | 0.03 | 1.87% | 1.80 | 1.80 | 1.794 | 15,418 |
Dec 24 2024 | 1.761 | -0.03 | -1.84% | 1.794 | 1.794 | 1.761 | 7,310 |
Dec 23 2024 | 1.794 | 0.02 | 1.36% | 1.76 | 1.794 | 1.76 | 2,242 |
Dec 20 2024 | 1.77 | -0.08 | -4.32% | 1.90 | 1.902 | 1.76 | 36,306 |
Dec 19 2024 | 1.85 | -0.02 | -0.85% | 1.853 | 1.914 | 1.85 | 89,440 |
Dec 18 2024 | 1.8659 | -0.01 | -0.54% | 1.8659 | 1.8659 | 1.8659 | 59,518 |
Dec 17 2024 | 1.876 | 0.00 | 0.00% | 1.876 | 1.89 | 1.85 | 41,502 |
Dec 16 2024 | 1.876 | 0.00 | 0.00% | 1.86 | 1.954 | 1.86 | 3,926 |
Dec 13 2024 | 1.876 | 0.03 | 1.41% | 1.876 | 1.876 | 1.876 | 1,817 |
Dec 12 2024 | 1.85 | -0.05 | -2.37% | 1.878 | 1.962 | 1.85 | 33,681 |
Dec 11 2024 | 1.895 | 0.02 | 1.34% | 1.882 | 1.895 | 1.882 | 15,904 |
Dec 10 2024 | 1.87 | -0.01 | -0.64% | 1.88 | 1.88 | 1.87 | 144,017 |
Dec 09 2024 | 1.882 | -0.10 | -4.95% | 1.866 | 1.978 | 1.866 | 7,315 |
Dec 06 2024 | 1.98 | 0.10 | 5.10% | 1.884 | 2.02 | 1.86 | 34,192 |
Dec 05 2024 | 1.884 | -0.05 | -2.62% | 1.884 | 1.89 | 1.884 | 25,932 |
Dec 04 2024 | 1.9347 | -0.12 | -5.62% | 1.90 | 1.9347 | 1.90 | 7,600 |
Dec 03 2024 | 2.05 | 0.01 | 0.39% | 1.844 | 2.05 | 1.844 | 2,179 |
Dec 02 2024 | 2.042 | 0.00 | 0.00% | 2.042 | 2.042 | 2.042 | 0 |
Nov 29 2024 | 2.042 | 0.11 | 5.53% | 2.042 | 2.042 | 2.042 | 1,500 |
Nov 27 2024 | 1.935 | 0.12 | 6.44% | 1.836 | 2.0175 | 1.836 | 3,050 |
Nov 26 2024 | 1.818 | -0.21 | -10.44% | 2.022 | 2.022 | 1.818 | 2,493 |
Nov 25 2024 | 2.03 | 0.22 | 12.03% | 2.03 | 2.03 | 1.82 | 2,717 |