ACL.BOACL.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $68.04 | $69.47 | $67.19 | $68.65 | 5,520 |
| 1/12/2026 | $72.35 | $72.35 | $67.00 | $67.86 | 42,184 |
| 1/9/2026 | $72.00 | $75.86 | $72.00 | $72.35 | 108,891 |
| 1/8/2026 | $68.25 | $70.98 | $68.25 | $68.97 | 695 |
| 1/7/2026 | $65.01 | $70.22 | $65.01 | $69.30 | 4,294 |
| 1/6/2026 | $66.99 | $66.99 | $63.30 | $66.50 | 2,956 |
| 1/5/2026 | $66.80 | $67.34 | $65.63 | $66.23 | 2,499 |
| 1/2/2026 | $67.75 | $67.75 | $65.85 | $66.95 | 804 |
| 1/1/2026 | $67.75 | $69.00 | $65.10 | $65.88 | 2,460 |
| 12/31/2025 | $65.32 | $68.52 | $65.10 | $66.79 | 7,803 |
| 12/30/2025 | $67.59 | $68.50 | $66.03 | $66.30 | 984 |
| 12/29/2025 | $67.80 | $69.60 | $67.10 | $67.60 | 659 |
| 12/26/2025 | $67.00 | $69.80 | $67.00 | $69.63 | 348 |
| 12/24/2025 | $66.84 | $70.02 | $66.84 | $70.02 | 425 |
| 12/23/2025 | $68.05 | $68.84 | $67.30 | $68.55 | 388 |
| 12/22/2025 | $67.50 | $67.61 | $66.01 | $67.51 | 2,604 |
| 12/19/2025 | $71.29 | $71.29 | $66.88 | $67.50 | 4,234 |
| 12/18/2025 | $70.25 | $70.60 | $69.00 | $69.33 | 13,183 |
| 12/17/2025 | $71.20 | $71.99 | $70.15 | $70.25 | 651 |
| 12/16/2025 | $72.04 | $76.00 | $70.46 | $71.18 | 26,432 |
| 12/15/2025 | $71.30 | $71.50 | $70.53 | $70.63 | 295 |
| 12/12/2025 | $71.50 | $72.50 | $70.40 | $72.50 | 1,747 |
| 12/11/2025 | $70.06 | $71.05 | $68.10 | $69.70 | 419 |
| 12/10/2025 | $71.40 | $71.40 | $69.77 | $70.08 | 2,762 |
| 12/9/2025 | $71.50 | $71.50 | $69.00 | $71.40 | 10,854 |
| 12/8/2025 | $71.82 | $72.00 | $71.51 | $71.79 | 320 |
| 12/5/2025 | $71.00 | $73.48 | $71.00 | $73.25 | 424 |
| 12/4/2025 | $71.35 | $73.60 | $71.01 | $73.08 | 1,019 |
| 12/3/2025 | $72.35 | $72.77 | $71.02 | $72.00 | 363 |
| 12/2/2025 | $71.30 | $73.65 | $70.00 | $72.61 | 2,016 |
| 12/1/2025 | $68.80 | $71.46 | $68.80 | $70.83 | 996 |
| 11/28/2025 | $72.26 | $74.00 | $71.00 | $71.50 | 638 |
| 11/27/2025 | $74.50 | $74.50 | $71.50 | $72.26 | 145 |
| 11/26/2025 | $73.50 | $75.00 | $72.50 | $72.50 | 1,217 |
| 11/25/2025 | $72.99 | $73.00 | $72.00 | $73.00 | 41 |
| 11/24/2025 | $76.50 | $76.50 | $73.00 | $73.60 | 800 |
| 11/21/2025 | $73.01 | $75.50 | $73.01 | $73.60 | 2,189 |
| 11/19/2025 | $76.14 | $77.00 | $74.15 | $76.20 | 338 |
| 11/18/2025 | $77.49 | $77.49 | $75.05 | $76.14 | 1,739 |
| 11/17/2025 | $77.06 | $77.90 | $75.60 | $77.12 | 1,505 |
| 11/14/2025 | $79.79 | $79.79 | $75.00 | $79.00 | 1,632 |
| 11/13/2025 | $81.62 | $81.62 | $76.45 | $78.84 | 1,656 |
| 11/12/2025 | $83.99 | $84.25 | $78.05 | $80.02 | 8,644 |
| 11/11/2025 | $79.93 | $80.24 | $76.06 | $80.24 | 7,179 |
| 11/10/2025 | $70.11 | $76.42 | $70.11 | $76.42 | 4,163 |
| 11/7/2025 | $70.65 | $72.79 | $70.65 | $72.79 | 130 |
| 11/6/2025 | $72.22 | $74.30 | $70.00 | $70.64 | 2,838 |
| 11/4/2025 | $72.87 | $74.00 | $72.00 | $72.21 | 3,241 |
| 11/3/2025 | $72.99 | $73.47 | $70.66 | $71.50 | 569 |
| 10/31/2025 | $74.00 | $74.00 | $71.80 | $72.99 | 500 |
| 10/30/2025 | $72.25 | $73.69 | $71.16 | $72.18 | 1,206 |
| 10/29/2025 | $73.95 | $73.95 | $71.57 | $72.25 | 669 |
| 10/28/2025 | $69.31 | $72.99 | $69.31 | $72.71 | 507 |
| 10/27/2025 | $75.28 | $75.28 | $70.12 | $71.67 | 7,025 |
| 10/24/2025 | $78.80 | $78.80 | $73.60 | $73.80 | 4,392 |
| 10/23/2025 | $78.20 | $78.70 | $76.41 | $76.98 | 4,004 |
| 10/21/2025 | $77.70 | $78.20 | $74.97 | $77.41 | 3,307 |
| 10/20/2025 | $73.60 | $75.89 | $73.60 | $74.97 | 871 |
| 10/17/2025 | $77.90 | $77.90 | $73.90 | $74.55 | 845 |
| 10/16/2025 | $75.10 | $77.78 | $74.20 | $74.99 | 3,463 |
| 10/15/2025 | $79.50 | $79.50 | $74.05 | $76.27 | 1,075 |