ACGL.BOACGL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $1783.05 | $1798.80 | $1735.20 | $1767.20 | 961 |
| 1/8/2026 | $1846.25 | $1865.00 | $1775.00 | $1793.65 | 985 |
| 1/7/2026 | $1820.00 | $1859.95 | $1820.00 | $1846.20 | 1,008 |
| 1/6/2026 | $1850.10 | $1850.10 | $1810.00 | $1810.85 | 413 |
| 1/5/2026 | $1896.00 | $1896.00 | $1830.15 | $1849.25 | 642 |
| 1/2/2026 | $1817.95 | $1912.00 | $1810.00 | $1846.65 | 2,441 |
| 1/1/2026 | $1759.95 | $1800.00 | $1759.95 | $1784.45 | 889 |
| 12/31/2025 | $1740.05 | $1764.80 | $1735.10 | $1754.25 | 631 |
| 12/30/2025 | $1744.95 | $1748.00 | $1721.00 | $1729.10 | 1,411 |
| 12/29/2025 | $1745.55 | $1750.00 | $1712.60 | $1727.05 | 897 |
| 12/26/2025 | $1736.90 | $1765.00 | $1725.00 | $1764.00 | 1,046 |
| 12/24/2025 | $1735.05 | $1764.00 | $1720.10 | $1736.90 | 1,088 |
| 12/23/2025 | $1717.00 | $1739.00 | $1687.70 | $1705.70 | 882 |
| 12/22/2025 | $1748.80 | $1748.80 | $1682.20 | $1716.25 | 894 |
| 12/19/2025 | $1698.95 | $1724.50 | $1670.00 | $1712.40 | 504 |
| 12/18/2025 | $1685.15 | $1709.95 | $1663.00 | $1680.30 | 2,246 |
| 12/17/2025 | $1719.60 | $1719.60 | $1688.05 | $1697.05 | 429 |
| 12/16/2025 | $1671.05 | $1699.70 | $1666.15 | $1678.85 | 308 |
| 12/15/2025 | $1700.05 | $1735.00 | $1652.30 | $1668.80 | 1,046 |
| 12/12/2025 | $1730.00 | $1773.00 | $1687.30 | $1697.65 | 2,479 |
| 12/11/2025 | $1743.95 | $1746.95 | $1705.30 | $1713.45 | 472 |
| 12/10/2025 | $1693.05 | $1744.95 | $1693.05 | $1734.95 | 2,388 |
| 12/9/2025 | $1767.95 | $1767.95 | $1690.00 | $1703.05 | 1,393 |
| 12/8/2025 | $1775.80 | $1775.80 | $1720.10 | $1729.25 | 2,211 |
| 12/5/2025 | $1847.80 | $1847.80 | $1778.00 | $1783.35 | 855 |
| 12/4/2025 | $1821.00 | $1849.00 | $1800.00 | $1823.15 | 594 |
| 12/3/2025 | $1833.05 | $1885.00 | $1812.00 | $1839.15 | 2,024 |
| 12/2/2025 | $1800.00 | $1848.80 | $1800.00 | $1823.90 | 277 |
| 12/1/2025 | $1848.00 | $1848.00 | $1800.00 | $1809.50 | 2,165 |
| 11/28/2025 | $1840.00 | $1840.00 | $1791.20 | $1798.40 | 391 |
| 11/27/2025 | $1798.95 | $1848.70 | $1775.10 | $1804.65 | 440 |
| 11/26/2025 | $1798.60 | $1798.60 | $1750.05 | $1768.95 | 789 |
| 11/25/2025 | $1810.00 | $1810.00 | $1760.00 | $1765.95 | 339 |
| 11/24/2025 | $1801.30 | $1850.00 | $1782.10 | $1787.20 | 1,016 |
| 11/21/2025 | $1848.80 | $1855.15 | $1815.00 | $1830.50 | 834 |
| 11/19/2025 | $1821.25 | $1849.95 | $1821.25 | $1830.05 | 397 |
| 11/18/2025 | $1844.95 | $1889.95 | $1843.00 | $1858.00 | 945 |
| 11/17/2025 | $1773.75 | $1852.00 | $1755.20 | $1828.20 | 1,333 |
| 11/14/2025 | $1766.00 | $1821.00 | $1730.00 | $1773.75 | 997 |
| 11/13/2025 | $1806.00 | $1824.95 | $1751.20 | $1766.85 | 1,837 |
| 11/12/2025 | $1863.80 | $1863.80 | $1809.05 | $1810.30 | 1,412 |
| 11/11/2025 | $1839.05 | $1867.50 | $1811.10 | $1811.90 | 910 |
| 11/10/2025 | $1870.00 | $1879.35 | $1812.50 | $1838.55 | 554 |
| 11/7/2025 | $1860.05 | $1883.85 | $1830.00 | $1844.15 | 805 |
| 11/6/2025 | $1860.00 | $1881.95 | $1839.00 | $1860.05 | 796 |
| 11/4/2025 | $1861.10 | $1886.85 | $1841.10 | $1864.40 | 672 |
| 11/3/2025 | $1869.00 | $1916.00 | $1841.10 | $1846.05 | 2,294 |
| 10/31/2025 | $1910.05 | $1931.10 | $1838.50 | $1858.95 | 2,422 |
| 10/30/2025 | $1960.05 | $1979.90 | $1895.00 | $1912.40 | 2,145 |
| 10/29/2025 | $1981.85 | $2001.80 | $1945.00 | $1958.30 | 3,448 |
| 10/28/2025 | $2001.65 | $2042.95 | $1933.60 | $1981.85 | 1,941 |
| 10/27/2025 | $2032.00 | $2057.00 | $2001.00 | $2020.60 | 1,751 |
| 10/24/2025 | $2100.00 | $2100.00 | $2021.15 | $2044.95 | 1,036 |
| 10/23/2025 | $2092.65 | $2121.95 | $2050.00 | $2066.10 | 2,097 |
| 10/21/2025 | $2036.00 | $2113.60 | $2036.00 | $2092.65 | 901 |
| 10/20/2025 | $2068.25 | $2089.80 | $2051.20 | $2057.70 | 1,724 |
| 10/17/2025 | $2140.00 | $2140.00 | $2057.30 | $2068.25 | 1,983 |
| 10/16/2025 | $2125.65 | $2185.00 | $2085.00 | $2097.40 | 8,917 |
| 10/15/2025 | $2250.00 | $2250.00 | $2114.00 | $2125.65 | 4,740 |
| 10/14/2025 | $2075.15 | $2290.00 | $2070.00 | $2199.35 | 21,237 |