Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agricultural Bank of China (OP: ACGBF )

0.4200 UNCHANGED
Last Price Updated: 10:09 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2018 0.5385 0.5385 0.5385 0 -0.01(-2.09%)
Apr 20, 2018 0.5500 0.5500 0.5500 0 -0.02(-2.84%)
Apr 19, 2018 0.5661 0.5661 0.5661 0.5661 100 +0.01(+1.11%)
Apr 18, 2018 0.5599 0.5599 0.5599 0.5599 8,000 +0.02(+4.28%)
Apr 17, 2018 0.5500 0.5500 0.5369 0.5369 10,700 -0.03(-5.80%)
Apr 16, 2018 0.5700 0.5700 0.5700 0.5700 1,000 -0.01(-1.71%)
Apr 11, 2018 0.5799 0.5799 0.5799 0 +0.00(+0.73%)
Apr 10, 2018 0.5600 0.5757 0.5600 0.5757 4,480 +0.01(+1.00%)
Apr 05, 2018 0.5700 0.5700 0.5700 0 +0.00(+0.80%)
Apr 04, 2018 0.5655 0.5655 0.5655 0.5655 832 -0.01(-2.38%)
Apr 03, 2018 0.5793 0.5793 0.5793 0.5793 2,660 +0.02(+3.45%)
Apr 02, 2018 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Mar 23, 2018 0.5600 0.5600 0.5600 0 -0.03(-4.65%)
Mar 20, 2018 0.5873 0.5873 0.5873 0 -0.00(-0.46%)
Mar 19, 2018 0.5900 0.5900 0.5900 0.5900 2,250 -0.02(-3.28%)
Mar 15, 2018 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Mar 14, 2018 0.6000 0.6000 0.6000 0.6000 2,000 -0.01(-1.64%)
Mar 13, 2018 0.6100 0.6100 0.6100 0.6100 200 +0.04(+7.02%)
Mar 12, 2018 0.5600 0.5700 0.5600 0.5700 3,070 +0.02(+3.64%)
Mar 09, 2018 0.5500 0.5500 0.5500 0.5500 2,000 +0.01(+1.36%)
Mar 07, 2018 0.5426 0.5426 0.5426 0 +0.01(+1.95%)
Mar 05, 2018 0.5322 0.5322 0.5322 100 +0.00(+0.28%)
Mar 02, 2018 0.5342 0.5342 0.5307 0.5307 65,000 -0.06(-9.74%)
Feb 26, 2018 0.5880 0.5880 0.5880 9,100 +0.01(+1.10%)
Feb 23, 2018 0.5816 0.5816 0.5816 0.5816 40,000 +0.01(+1.68%)
Feb 21, 2018 0.5720 0.5720 0.5720 0 +0.01(+1.89%)
Feb 15, 2018 0.5614 0.5614 0.5614 0 +0.02(+3.96%)
Feb 14, 2018 0.5400 0.5400 0.5400 0.5400 15,650 +0.02(+3.31%)
Feb 12, 2018 0.5227 0.5227 0.5227 0 +0.00(+0.52%)
Feb 09, 2018 0.5200 0.5200 0.5200 0.5200 11,000 -0.03(-5.45%)
Feb 07, 2018 0.5500 0.5500 0.5500 0 -0.03(-5.01%)
Feb 06, 2018 0.5790 0.5790 0.5790 0.5790 216 -0.02(-4.03%)
Feb 05, 2018 0.6033 0.6033 0.6033 0.6033 100 +0.00(+0.55%)
Feb 02, 2018 0.6000 0.6000 0.6000 0.6000 6,698 -0.02(-3.23%)
Jan 30, 2018 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Jan 29, 2018 0.6300 0.6300 0.6200 0.6200 11,700 -0.01(-1.59%)
Jan 26, 2018 0.6218 0.6308 0.6218 0.6300 39,980 +0.04(+6.11%)
Jan 25, 2018 0.5937 0.5937 0.5937 0.5937 7,000 +0.00(+0.63%)
Jan 23, 2018 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Jan 22, 2018 0.5700 0.5700 0.5700 0.5700 3,000 -0.01(-1.11%)
Jan 19, 2018 0.5780 0.5780 0.5764 0.5764 3,400 +0.05(+8.75%)
Jan 16, 2018 0.5300 0.5300 0.5300 0 +0.03(+5.24%)
Jan 12, 2018 0.5036 0.5036 0.5036 0 -0.01(-2.25%)
Jan 11, 2018 0.5152 0.5152 0.5151 0.5152 23,700 +0.02(+4.12%)
Jan 08, 2018 0.4948 0.4948 0.4948 0 +0.01(+2.38%)
Jan 02, 2018 0.4833 0.4833 0.4833 0 +0.02(+5.07%)
Dec 28, 2017 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Dec 20, 2017 0.4600 0.4600 0.4600 0 -0.01(-2.07%)
Dec 19, 2017 0.4697 0.4697 0.4697 0.4697 6,000 -0.00(-0.06%)
Dec 18, 2017 0.4776 0.4776 0.4700 0.4700 58,200 +0.01(+3.00%)
Dec 15, 2017 0.4563 0.4563 0.4563 0.4563 10,000 +0.00(+0.31%)
Dec 12, 2017 0.4549 0.4549 0.4549 0 -0.01(-2.17%)
Dec 11, 2017 0.4650 0.4650 0.4650 0.4650 1,617 +0.00(+0.11%)
Dec 08, 2017 0.4645 0.4645 0.4645 0.4645 5,000 -0.00(-0.24%)
Dec 07, 2017 0.4551 0.4656 0.4551 0.4656 1,100 +0.00(+0.15%)
Dec 06, 2017 0.4648 0.4650 0.4648 0.4649 22,262 -0.00(-0.87%)
Dec 05, 2017 0.4702 0.4702 0.4640 0.4690 6,500 -0.01(-1.08%)
Dec 04, 2017 0.4741 0.4650 0.4741 102,780 +0.00(+1.05%)
Dec 01, 2017 0.4692 0.4692 0.4650 0.4692 14,270 -0.01(-1.38%)
Nov 22, 2017 0.4757 0.4757 0.4757 0 +0.00(+0.85%)
Nov 20, 2017 0.4717 0.4717 0.4717 0 +0.00(+0.62%)
Nov 10, 2017 0.4688 0.4688 0.4688 0 -0.00(-0.83%)
Nov 08, 2017 0.4727 0.4727 0.4727 0 -0.00(-0.48%)
Nov 03, 2017 0.4750 0.4750 0.4750 0 +0.01(+1.06%)
Oct 27, 2017 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Oct 24, 2017 0.4600 0.4600 0.4600 0 -0.01(-2.79%)
Oct 05, 2017 0.4732 0.4732 0.4732 0 -0.00(-0.02%)
Oct 04, 2017 0.4733 0.4733 0.4733 0.4733 1,000 +0.03(+6.35%)
Sep 28, 2017 0.4450 0.4450 0.4450 0 -0.02(-3.29%)
Sep 14, 2017 0.4602 0.4602 0.4602 10,000 +0.00(+0.03%)
Sep 01, 2017 0.4600 0.4600 0.4600 0 +0.01(+1.10%)
Aug 29, 2017 0.4550 0.4550 0.4550 0 -0.01(-1.52%)
Aug 24, 2017 0.4620 0.4620 0.4620 0 +0.00(+0.41%)
Aug 11, 2017 0.4601 0.4601 0.4601 0 -0.02(-4.15%)
Aug 09, 2017 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Aug 02, 2017 0.4950 0.4950 0.4950 0 +0.03(+6.22%)
Jul 27, 2017 0.4660 0.4660 0.4660 0 -0.01(-2.92%)
Jul 26, 2017 0.4800 0.4800 0.4800 0.4800 16,000 -0.01(-1.03%)
Jul 14, 2017 0.4850 0.4850 0.4850 0 +0.02(+4.30%)
Jul 13, 2017 0.4650 0.4650 0.4650 0.4650 10,000 +0.01(+1.18%)
Jul 10, 2017 0.4596 0.4596 0.4596 0 -0.01(-1.17%)
Jul 06, 2017 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
Jul 03, 2017 0.4700 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 27, 2017 0.4700 0.4700 0.4700 5,000 +0.01(+2.17%)
Jun 26, 2017 0.4600 0.4600 0.4600 0.4600 10,000 +0.01(+1.10%)
Jun 21, 2017 0.4550 0.4550 0.4550 0 -0.01(-3.19%)
Jun 16, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Jun 15, 2017 0.4700 0.4700 0.4700 0.4700 4,000 +0.00(+1.08%)
Jun 12, 2017 0.4650 0.4650 0.4650 0 -0.00(-1.02%)
Jun 07, 2017 0.4698 0.4698 0.4698 0 -0.00(-0.89%)
May 26, 2017 0.4740 0.4740 0.4740 0 +0.01(+1.76%)
May 25, 2017 0.4658 0.4658 0.4658 0.4658 419 +0.01(+1.70%)
May 22, 2017 0.4580 0.4580 0.4580 0 +0.01(+1.70%)
May 19, 2017 0.4503 0.4503 0.4503 0.4503 1,000 -0.01(-3.15%)
May 11, 2017 0.4650 0.4650 0.4650 0 +0.01(+1.97%)
May 08, 2017 0.4560 0.4560 0.4560 0 -0.00(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.