ACA.PAACA.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $17.78 | $17.87 | $17.61 | $17.61 | 1.30M |
| 1/14/2026 | $17.76 | $17.81 | $17.67 | $17.67 | 2.68M |
| 1/13/2026 | $17.72 | $17.82 | $17.63 | $17.77 | 2.59M |
| 1/12/2026 | $17.66 | $17.79 | $17.38 | $17.64 | 2.55M |
| 1/9/2026 | $17.60 | $17.68 | $17.39 | $17.68 | 2.88M |
| 1/8/2026 | $17.34 | $17.61 | $17.34 | $17.57 | 3.09M |
| 1/7/2026 | $17.64 | $17.71 | $17.30 | $17.32 | 3.19M |
| 1/6/2026 | $17.78 | $17.90 | $17.50 | $17.57 | 4.21M |
| 1/5/2026 | $17.84 | $17.90 | $17.49 | $17.75 | 2.91M |
| 1/2/2026 | $17.50 | $17.83 | $17.45 | $17.79 | 3.02M |
| 12/31/2025 | $17.63 | $17.63 | $17.50 | $17.55 | 912,127 |
| 12/30/2025 | $17.44 | $17.67 | $17.44 | $17.61 | 2.08M |
| 12/29/2025 | $17.58 | $17.60 | $17.44 | $17.44 | 2.26M |
| 12/24/2025 | $17.52 | $17.60 | $17.51 | $17.54 | 610,731 |
| 12/23/2025 | $17.60 | $17.62 | $17.44 | $17.58 | 2.30M |
| 12/22/2025 | $17.58 | $17.61 | $17.51 | $17.56 | 2.39M |
| 12/19/2025 | $17.47 | $17.61 | $17.46 | $17.60 | 6.42M |
| 12/18/2025 | $17.36 | $17.45 | $17.24 | $17.45 | 3.42M |
| 12/17/2025 | $17.28 | $17.42 | $17.26 | $17.40 | 2.79M |
| 12/16/2025 | $17.18 | $17.39 | $17.17 | $17.24 | 2.91M |
| 12/15/2025 | $17.16 | $17.20 | $17.05 | $17.16 | 4.05M |
| 12/12/2025 | $17.41 | $17.55 | $17.11 | $17.11 | 3.53M |
| 12/11/2025 | $17.12 | $17.31 | $17.05 | $17.28 | 3.90M |
| 12/10/2025 | $17.14 | $17.17 | $17.03 | $17.10 | 3.50M |
| 12/9/2025 | $16.95 | $17.23 | $16.95 | $17.16 | 4.60M |
| 12/8/2025 | $16.76 | $16.90 | $16.70 | $16.90 | 2.27M |
| 12/5/2025 | $16.91 | $16.99 | $16.80 | $16.80 | 2.04M |
| 12/4/2025 | $16.80 | $16.84 | $16.66 | $16.84 | 3.79M |
| 12/3/2025 | $16.84 | $16.84 | $16.66 | $16.66 | 2.61M |
| 12/2/2025 | $16.64 | $16.88 | $16.62 | $16.84 | 3.48M |
| 12/1/2025 | $16.52 | $16.65 | $16.48 | $16.58 | 3.37M |
| 11/28/2025 | $16.51 | $16.52 | $16.42 | $16.52 | 2.32M |
| 11/27/2025 | $16.45 | $16.54 | $16.40 | $16.50 | 1.96M |
| 11/26/2025 | $16.41 | $16.49 | $16.29 | $16.45 | 4.04M |
| 11/25/2025 | $16.11 | $16.40 | $16.01 | $16.34 | 4.46M |
| 11/24/2025 | $16.20 | $16.27 | $16.06 | $16.10 | 4.97M |
| 11/21/2025 | $15.85 | $16.11 | $15.79 | $16.10 | 2.82M |
| 11/20/2025 | $16.04 | $16.20 | $15.99 | $15.99 | 3.87M |
| 11/19/2025 | $15.89 | $15.99 | $15.71 | $15.89 | 3.25M |
| 11/18/2025 | $16.06 | $16.07 | $15.81 | $15.88 | 6.94M |
| 11/17/2025 | $16.30 | $16.33 | $16.14 | $16.22 | 3.16M |
| 11/14/2025 | $16.48 | $16.51 | $16.18 | $16.34 | 4.16M |
| 11/13/2025 | $16.27 | $16.63 | $16.27 | $16.53 | 4.85M |
| 11/12/2025 | $16.08 | $16.42 | $16.08 | $16.23 | 4.20M |
| 11/11/2025 | $15.98 | $16.09 | $15.93 | $16.02 | 2.89M |
| 11/10/2025 | $15.75 | $15.99 | $15.70 | $15.91 | 4.52M |
| 11/7/2025 | $15.69 | $15.72 | $15.56 | $15.64 | 2.60M |
| 11/6/2025 | $15.60 | $15.68 | $15.51 | $15.65 | 3.64M |
| 11/5/2025 | $15.50 | $15.67 | $15.42 | $15.53 | 2.98M |
| 11/4/2025 | $15.42 | $15.64 | $15.37 | $15.64 | 3.34M |
| 11/3/2025 | $15.58 | $15.79 | $15.50 | $15.57 | 2.69M |
| 10/31/2025 | $15.52 | $15.67 | $15.48 | $15.64 | 6.04M |
| 10/30/2025 | $16.27 | $16.30 | $15.45 | $15.49 | 10.09M |
| 10/29/2025 | $16.29 | $16.38 | $16.23 | $16.27 | 3.32M |
| 10/28/2025 | $16.33 | $16.36 | $16.07 | $16.26 | 3.76M |
| 10/27/2025 | $16.35 | $16.38 | $16.18 | $16.33 | 3.14M |
| 10/24/2025 | $16.42 | $16.48 | $16.07 | $16.34 | 3.88M |
| 10/23/2025 | $16.35 | $16.48 | $16.30 | $16.39 | 2.64M |
| 10/22/2025 | $16.30 | $16.43 | $16.29 | $16.35 | 3.33M |
| 10/21/2025 | $16.45 | $16.52 | $16.25 | $16.31 | 4.44M |
| 10/20/2025 | $16.61 | $16.72 | $15.88 | $16.36 | 7.61M |
| 10/17/2025 | $16.55 | $16.67 | $16.36 | $16.49 | 6.39M |