AAC Technologies Holdings Inc. (AACAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 31 May 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 23,500 |
| 30 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 29 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 28 May 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 28 May 2024 | 0.013 Dividend | |||||
| 24 May 2024 | 3.0400 | 3.1400 | 3.0400 | 3.1400 | 3.1270 | 700 |
| 23 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9477 | - |
| 22 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9477 | - |
| 21 May 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9477 | - |
| 20 May 2024 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | 2.9477 | 1,500 |
| 17 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | 8,000 |
| 16 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 15 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 14 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 13 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 10 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 09 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 08 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 07 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 06 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 03 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 02 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 01 May 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 30 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 29 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 26 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | - |
| 25 Apr 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0175 | 1,000 |
| 24 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 23 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 22 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 19 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 18 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 17 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 16 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 15 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 12 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 11 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 10 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 09 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 08 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 05 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 04 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 03 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 02 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3461 | - |
| 01 Apr 2024 | 3.1300 | 3.3600 | 3.1300 | 3.3600 | 3.3461 | 2,400 |
| 28 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 27 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 26 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 25 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 22 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 21 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 20 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 19 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 18 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | 100 |
| 15 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 14 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 13 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 12 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 11 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 08 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 07 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 06 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 05 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 04 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | 1,600 |
| 01 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 29 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 28 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | - |
| 27 Feb 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.4896 | 2,000 |
| 26 Feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3701 | 200 |
| 23 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3502 | - |
| 22 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3502 | - |
| 21 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3502 | - |
| 20 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3502 | - |
| 16 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3502 | 36,500 |
| 15 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3502 | - |
| 14 Feb 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3502 | - |
| 13 Feb 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.3502 | 400 |
| 12 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 09 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 08 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 07 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 06 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 05 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 02 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 01 Feb 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 31 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 30 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 29 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 26 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 25 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 24 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 23 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 22 Jan 2024 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 2.4996 | - |
| 19 Jan 2024 | 2.6900 | 2.6900 | 2.5100 | 2.5100 | 2.4996 | 600 |
| 18 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8183 | - |
| 17 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8183 | - |
| 16 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8183 | - |
| 12 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8183 | - |
| 11 Jan 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8183 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.