ACE.AX(ACE.AX)
ACE.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $1.15 | $1.17 | $1.14 | $1.15 | 72,895 |
| 7/9/2026 | $1.16 | $1.18 | $1.13 | $1.17 | 31,558 |
| 7/8/2026 | $1.18 | $1.19 | $1.16 | $1.17 | 320,068 |
| 7/7/2026 | $1.22 | $1.22 | $1.17 | $1.19 | 827,223 |
| 7/6/2026 | $1.18 | $1.22 | $1.17 | $1.22 | 31,754 |
| 7/3/2026 | $1.22 | $1.25 | $1.19 | $1.19 | 24,553 |
| 7/2/2026 | $1.20 | $1.22 | $1.17 | $1.22 | 8,654 |
| 7/1/2026 | $1.24 | $1.25 | $1.20 | $1.20 | 27,812 |
| 6/30/2026 | $1.25 | $1.25 | $1.19 | $1.24 | 116,830 |
| 6/29/2026 | $1.16 | $1.23 | $1.16 | $1.23 | 10,250 |
| 6/26/2026 | $1.17 | $1.17 | $1.13 | $1.16 | 23,116 |
| 6/25/2026 | $1.20 | $1.23 | $1.11 | $1.17 | 542,240 |
| 6/24/2026 | $1.21 | $1.21 | $1.18 | $1.19 | 15,690 |
| 6/23/2026 | $1.26 | $1.26 | $1.20 | $1.25 | 3,249 |
| 6/22/2026 | $1.21 | $1.30 | $1.19 | $1.25 | 79,639 |
| 6/19/2026 | $1.17 | $1.25 | $1.09 | $1.20 | 608,467 |
| 6/18/2026 | $1.20 | $1.20 | $1.07 | $1.17 | 1.97M |
| 6/17/2026 | $1.21 | $1.24 | $1.19 | $1.20 | 96,413 |
| 6/16/2026 | $1.30 | $1.30 | $1.22 | $1.23 | 58,287 |
| 6/15/2026 | $1.23 | $1.30 | $1.22 | $1.30 | 31,858 |
| 6/12/2026 | $1.29 | $1.30 | $1.22 | $1.22 | 75,300 |
| 6/11/2026 | $1.25 | $1.26 | $1.20 | $1.25 | 48,336 |
| 6/10/2026 | $1.31 | $1.31 | $1.20 | $1.24 | 18,797 |
| 6/9/2026 | $1.19 | $1.31 | $1.19 | $1.29 | 55,448 |
| 6/5/2026 | $1.19 | $1.26 | $1.19 | $1.19 | 2.84M |
| 6/4/2026 | $1.18 | $1.23 | $1.16 | $1.19 | 189,060 |
| 6/3/2026 | $1.27 | $1.27 | $1.19 | $1.20 | 93,198 |
| 6/2/2026 | $1.30 | $1.30 | $1.27 | $1.29 | 124,784 |
| 6/1/2026 | $1.31 | $1.33 | $1.30 | $1.30 | 8,946 |
| 5/29/2026 | $1.33 | $1.33 | $1.30 | $1.33 | 14,335 |
| 5/28/2026 | $1.36 | $1.36 | $1.27 | $1.31 | 807,719 |
| 5/27/2026 | $1.32 | $1.38 | $1.32 | $1.38 | 12,071 |
| 5/26/2026 | $1.37 | $1.37 | $1.31 | $1.31 | 192 |
| 5/25/2026 | $1.37 | $1.41 | $1.31 | $1.41 | 35,899 |
| 5/22/2026 | $1.39 | $1.41 | $1.36 | $1.36 | 22,212 |
| 5/21/2026 | $1.36 | $1.41 | $1.36 | $1.41 | 18,294 |
| 5/20/2026 | $1.43 | $1.43 | $1.36 | $1.36 | 8,090 |
| 5/19/2026 | $1.43 | $1.43 | $1.40 | $1.40 | 32,141 |
| 5/18/2026 | $1.40 | $1.43 | $1.38 | $1.43 | 105,995 |
| 5/15/2026 | $1.35 | $1.43 | $1.35 | $1.41 | 103,829 |
| 5/14/2026 | $1.38 | $1.38 | $1.31 | $1.35 | 24,030 |
| 5/13/2026 | $1.40 | $1.43 | $1.38 | $1.43 | 17,914 |
| 5/12/2026 | $1.39 | $1.42 | $1.36 | $1.42 | 19,565 |
| 5/11/2026 | $1.50 | $1.50 | $1.35 | $1.39 | 12,745 |
| 5/8/2026 | $1.39 | $1.45 | $1.28 | $1.45 | 115,850 |
| 5/7/2026 | $1.45 | $1.45 | $1.36 | $1.38 | 47,273 |
| 5/6/2026 | $1.52 | $1.52 | $1.38 | $1.45 | 206,495 |
| 5/5/2026 | $1.50 | $1.52 | $1.42 | $1.52 | 4,133 |
| 5/4/2026 | $1.52 | $1.52 | $1.44 | $1.50 | 6,614 |
| 5/1/2026 | $1.48 | $1.52 | $1.42 | $1.52 | 68,534 |
| 4/30/2026 | $1.47 | $1.53 | $1.47 | $1.51 | 46,592 |
| 4/29/2026 | $1.53 | $1.54 | $1.49 | $1.52 | 36,774 |
| 4/28/2026 | $1.56 | $1.57 | $1.52 | $1.53 | 7,203 |
| 4/27/2026 | $1.61 | $1.61 | $1.53 | $1.60 | 13,393 |
| 4/24/2026 | $1.60 | $1.61 | $1.59 | $1.60 | 2,399 |
| 4/23/2026 | $1.60 | $1.64 | $1.58 | $1.61 | 262,600 |
| 4/22/2026 | $1.65 | $1.65 | $1.60 | $1.61 | 13,451 |
| 4/21/2026 | $1.66 | $1.71 | $1.63 | $1.64 | 69,672 |
| 4/20/2026 | $1.62 | $1.75 | $1.61 | $1.70 | 87,192 |
| 4/17/2026 | $1.65 | $1.67 | $1.62 | $1.63 | 34,466 |
| 4/16/2026 | $1.57 | $1.65 | $1.57 | $1.65 | 24,274 |
| 4/15/2026 | $1.53 | $1.60 | $1.51 | $1.60 | 17,858 |
| 4/14/2026 | $1.50 | $1.58 | $1.48 | $1.53 | 48,892 |
| 4/13/2026 | $1.46 | $1.50 | $1.44 | $1.50 | 48,892 |