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 30, 2021 0.3844 0.3950 0.3844 0.3950 10,400 -0.00(-0.73%)
Apr 29, 2021 0.3979 0.3979 0.3979 0.3979 100 -0.00(-0.53%)
Apr 28, 2021 0.4000 0.4000 0.4000 17 +0.00(+0.00%)
Apr 26, 2021 0.4000 0.4000 0.4000 0 +0.00(+0.78%)
Apr 23, 2021 0.3969 0.3969 0.3969 0.3969 1,400 +0.01(+2.35%)
Apr 22, 2021 0.3878 0.3878 0.3878 0.3878 500 -0.01(-3.63%)
Apr 21, 2021 0.4024 0.4024 0.4024 0.4024 1,518 +0.00(+0.68%)
Apr 19, 2021 0.3997 0.3997 0.3997 0 -0.01(-3.50%)
Apr 16, 2021 0.4017 0.4142 0.4017 0.4142 12,900 +0.01(+3.03%)
Apr 14, 2021 0.4020 0.4020 0.4020 0 +0.00(+0.00%)
Apr 05, 2021 0.4020 0.4020 0.4020 0 +0.00(+0.25%)
Mar 31, 2021 0.4010 0.4010 0.4010 0 +0.00(+0.25%)
Mar 30, 2021 0.4000 0.4000 0.4000 0.4000 150 +0.00(+0.15%)
Mar 29, 2021 0.3994 0.3994 0.3994 0.3994 4,998 +0.00(+0.38%)
Mar 25, 2021 0.3979 0.3979 0.3979 0 -0.01(-2.95%)
Mar 24, 2021 0.4100 0.4100 0.4100 0.4100 246,515 +0.00(+0.20%)
Mar 23, 2021 0.4092 0.4220 0.4092 0.4092 10,262 +0.00(+1.04%)
Mar 19, 2021 0.4050 0.4050 0.4050 0 -0.01(-1.98%)
Mar 17, 2021 0.4132 0.4132 0.4132 0 -0.00(-0.67%)
Mar 16, 2021 0.4089 0.4160 0.4089 0.4160 5,906 +0.00(+0.80%)
Mar 15, 2021 0.4153 0.4284 0.4127 0.4127 4,360 +0.01(+3.02%)
Mar 12, 2021 0.4006 0.4006 0.4006 0.4006 3,000 -0.01(-1.81%)
Mar 11, 2021 0.4080 0.4080 0.4080 0.4080 3,060 -0.00(-1.09%)
Mar 10, 2021 0.4125 0.4125 0.4125 0.4125 517 +0.01(+1.85%)
Mar 09, 2021 0.4052 0.4052 0.4050 0.4050 4,267,000 -0.01(-2.27%)
Mar 08, 2021 0.4273 0.4273 0.4015 0.4144 18,790 +0.03(+7.52%)
Mar 05, 2021 0.3854 0.3854 0.3854 0.3854 200 +0.01(+1.85%)
Mar 04, 2021 0.3784 0.3800 0.3784 0.3784 14,000 +0.02(+5.02%)
Mar 03, 2021 0.3400 0.3400 0.3603 45,000 +0.02(+5.97%)
Mar 02, 2021 0.3400 0.3400 0.3400 0.3400 532 -0.02(-4.33%)
Feb 26, 2021 0.3554 0.3554 0.3554 0 +0.01(+1.54%)
Feb 24, 2021 0.3500 0.3500 0.3500 0 -0.02(-5.63%)
Feb 23, 2021 0.3709 0.3709 0.3709 0.3709 7,320 +0.00(+0.24%)
Feb 19, 2021 0.3700 0.3700 0.3700 0 -0.00(-1.28%)
Feb 17, 2021 0.3748 0.3748 0.3748 0 -0.01(-1.37%)
Feb 16, 2021 0.3689 0.3805 0.3673 0.3800 29,392 +0.01(+3.29%)
Feb 12, 2021 0.3679 0.3794 0.3679 0.3679 6,400 -0.01(-2.10%)
Feb 11, 2021 0.3758 0.3758 0.3758 0.3758 420 -0.00(-1.11%)
Feb 10, 2021 0.3800 0.3804 0.3800 0.3800 420 +0.01(+3.20%)
Feb 09, 2021 0.3682 0.3682 0.3682 0.3682 5,000 +0.02(+6.72%)
Feb 08, 2021 0.3450 0.3450 0.3450 0.3450 8,044 -0.01(-3.87%)
Feb 04, 2021 0.3589 0.3589 0.3589 0 -0.01(-3.44%)
Feb 03, 2021 0.3728 0.3728 0.3717 0.3717 275,400 +0.02(+5.48%)
Feb 02, 2021 0.3524 0.3524 0.3524 0.3524 298,300 +0.00(+1.09%)
Feb 01, 2021 0.3712 0.3712 0.3486 0.3486 597 -0.02(-6.27%)
Jan 29, 2021 0.3719 0.3719 0.3719 90 +0.00(+0.00%)
Jan 28, 2021 0.3520 0.3520 0.3719 528,000 +0.02(+5.65%)
Jan 27, 2021 0.3520 0.3520 0.3520 0.3520 16,669 -0.03(-8.45%)
Jan 26, 2021 0.3845 0.3845 0.3612 0.3845 10,330 +0.01(+2.21%)
Jan 25, 2021 0.3899 0.3899 0.3662 0.3762 12,500 -0.00(-0.21%)
Jan 21, 2021 0.3770 0.3770 0.3770 0 -0.02(-4.68%)
Jan 20, 2021 0.3955 0.3955 0.3955 30 +0.00(+0.00%)
Jan 19, 2021 0.3955 0.3955 0.3934 0.3955 10,510 +0.01(+1.64%)
Jan 15, 2021 0.3800 0.3800 0.3891 650,030 +0.01(+2.39%)
Jan 13, 2021 0.3800 0.3800 0.3800 0 +0.01(+2.37%)
Jan 12, 2021 0.3712 0.3712 0.3712 0.3712 19,000 -0.00(-0.83%)
Jan 11, 2021 0.3743 0.3743 0.3743 0.3743 166 +0.00(+0.89%)
Jan 07, 2021 0.3710 0.3710 0.3710 0 +0.00(+0.51%)
Jan 06, 2021 0.3691 0.3691 0.3691 0.3691 1,071 +0.02(+5.73%)
Jan 05, 2021 0.3719 0.3719 0.3491 0.3491 2,244 -0.02(-6.28%)
Jan 04, 2021 0.3725 0.3725 0.3725 0.3725 104 +0.01(+2.00%)
Dec 31, 2020 0.3652 0.3652 0.3652 1,486 -0.01(-1.46%)
Dec 30, 2020 0.3822 0.3822 0.3706 0.3706 1,486 +0.01(+1.81%)
Dec 29, 2020 0.3640 0.3640 0.3640 6 +0.00(+0.00%)
Dec 28, 2020 0.3754 0.3754 0.3640 0.3640 278 +0.01(+2.54%)
Dec 24, 2020 0.3550 0.3550 0.3550 34 +0.00(+0.00%)
Dec 23, 2020 0.3550 0.3550 0.3550 5 +0.00(+0.00%)
Dec 22, 2020 0.3550 0.3550 0.3550 6 +0.00(+0.00%)
Dec 21, 2020 0.3500 0.3550 0.3446 0.3550 5,102 -0.01(-2.74%)
Dec 18, 2020 0.3650 0.3650 0.3650 0.3650 150,100 +0.00(+0.88%)
Dec 17, 2020 0.3618 0.3618 0.3618 3 +0.00(+0.00%)
Dec 16, 2020 0.3618 0.3618 0.3618 0.3618 2,500 -0.00(-1.04%)
Dec 14, 2020 0.3656 0.3656 0.3656 0 +0.00(+0.00%)
Dec 11, 2020 0.3656 0.3656 0.3656 51 +0.00(+0.00%)
Dec 10, 2020 0.3656 0.3656 0.3656 0.3656 1,482 -0.00(-1.30%)
Dec 09, 2020 0.3841 0.3841 0.3704 262,007 -0.01(-3.57%)
Dec 08, 2020 0.3841 0.3841 0.3841 11 +0.00(+0.00%)
Dec 07, 2020 0.3607 0.3841 0.3607 0.3841 20,051 -0.00(-0.36%)
Dec 03, 2020 0.3855 0.3855 0.3855 0 +0.00(+0.47%)
Dec 02, 2020 0.3957 0.3957 0.3837 0.3837 1,283,167 +0.01(+1.56%)
Dec 01, 2020 0.3889 0.3889 0.3778 0.3778 1,999 -0.02(-4.69%)
Nov 30, 2020 0.3726 0.3964 0.3726 0.3964 5,200 -0.00(-0.38%)
Nov 27, 2020 0.3879 0.3979 0.3879 0.3979 2,000 +0.03(+7.11%)
Nov 25, 2020 0.3829 0.3829 0.3715 0.3715 6,500 +0.01(+3.40%)
Nov 24, 2020 0.3593 0.3593 0.3593 0.3593 510 +0.01(+3.25%)
Nov 20, 2020 0.3480 0.3480 0.3480 0 -0.01(-2.52%)
Nov 13, 2020 0.3570 0.3570 0.3570 0 +0.00(+0.51%)
Nov 03, 2020 0.3552 0.3552 0.3552 0 -0.02(-4.31%)
Nov 02, 2020 0.3712 0.3712 0.3712 0.3712 8,010 +0.02(+7.22%)
Oct 29, 2020 0.3462 0.3462 0.3462 0 +0.00(+0.00%)
Oct 28, 2020 0.3700 0.3700 0.3462 551 -0.02(-6.43%)
Oct 26, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.03%)
Oct 22, 2020 0.3699 0.3699 0.3699 0 +0.02(+4.52%)
Oct 21, 2020 0.3471 0.3471 0.3539 102,000 +0.01(+1.96%)
Oct 20, 2020 0.3471 0.3471 0.3471 0.3471 1,288 -0.01(-3.58%)
Oct 19, 2020 0.3438 0.3600 0.3438 0.3600 1,999 +0.04(+13.67%)
Oct 13, 2020 0.3167 0.3167 0.3167 0 -0.01(-2.91%)
Oct 12, 2020 0.3262 0.3262 0.3262 0.3262 500 +0.02(+7.51%)
Oct 08, 2020 0.3034 0.3034 0.3034 0 -0.01(-2.00%)
Oct 07, 2020 0.3096 0.3096 0.3096 0.3096 1,562 -0.00(-0.19%)
Oct 06, 2020 0.3198 0.3198 0.3102 190,000 -0.01(-3.00%)
Sep 29, 2020 0.3198 0.3198 0.3198 0 +0.00(+0.00%)
Sep 21, 2020 0.3198 0.3198 0.3198 0 -0.01(-3.09%)
Sep 17, 2020 0.3300 0.3300 0.3300 0 -0.00(-1.40%)
Sep 16, 2020 0.3347 0.3347 0.3347 0.3347 2,000 +0.01(+4.63%)
Sep 10, 2020 0.3199 0.3199 0.3199 0 +0.01(+2.20%)
Sep 04, 2020 0.3130 0.3130 0.3130 0 -0.02(-5.15%)
Sep 03, 2020 0.3300 0.3300 0.3300 0.3300 1,500 +0.01(+2.36%)
Sep 02, 2020 0.3258 0.3258 0.3224 0.3224 7,445 -0.01(-1.80%)
Sep 01, 2020 0.3282 0.3283 0.3282 0.3283 2,473 -0.01(-1.79%)
Aug 31, 2020 0.3447 0.3447 0.3343 0.3343 300 -0.01(-3.44%)
Aug 27, 2020 0.3462 0.3462 0.3462 0 -0.00(-1.09%)
Aug 25, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.22%)
Aug 21, 2020 0.3424 0.3424 0.3424 0 -0.00(-1.18%)
Aug 20, 2020 0.3578 0.3578 0.3465 0.3465 15,494 -0.01(-1.67%)
Aug 17, 2020 0.3524 0.3524 0.3524 0 -0.00(-0.23%)
Aug 11, 2020 0.3532 0.3532 0.3532 0 -0.00(-0.87%)
Aug 06, 2020 0.3563 0.3563 0.3563 0 +0.00(+0.74%)
Aug 05, 2020 0.3537 0.3537 0.3537 0.3537 284,499 +0.01(+1.78%)
Aug 04, 2020 0.3475 0.3475 0.3475 0.3475 200 -0.03(-8.55%)
Aug 03, 2020 0.3800 0.3800 0.3800 0.3800 138,200 +0.02(+6.29%)
Jul 30, 2020 0.3575 0.3575 0.3575 0 +0.01(+2.14%)
Jul 28, 2020 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 13, 2020 0.3600 0.3600 0.3600 0 -0.03(-7.69%)
Jul 10, 2020 0.4100 0.4100 0.3875 0.3900 1,386,400 -0.02(-4.88%)
Jul 07, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 02, 2020 0.4100 0.4100 0.4100 0 +0.03(+9.33%)
Jun 24, 2020 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Jun 23, 2020 0.3910 0.3910 0.3850 0.3850 217,000 -0.03(-7.23%)
Jun 22, 2020 0.4150 0.4150 0.4150 0.4150 125 -0.02(-4.60%)
Jun 17, 2020 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jun 16, 2020 0.4350 0.4350 0.4350 10 +0.00(+0.00%)
Jun 15, 2020 0.4350 0.4350 0.4350 0.4350 2,622 +0.04(+9.43%)
Jun 11, 2020 0.3975 0.3975 0.3975 0 +0.00(+1.15%)
Jun 09, 2020 0.3930 0.3930 0.3930 0 -0.01(-2.96%)
Jun 08, 2020 0.4250 0.4250 0.4050 0.4050 601 +0.01(+3.11%)
Jun 01, 2020 0.3928 0.3928 0.3928 0 +0.00(+0.08%)
May 29, 2020 0.3925 0.3925 0.3925 1 +0.00(+0.00%)
May 26, 2020 0.3925 0.3925 0.3925 0 +0.00(+0.00%)
May 22, 2020 0.3925 0.3925 0.3925 0.3925 170,000 -0.01(-3.09%)
May 19, 2020 0.4050 0.4050 0.4050 0 -0.02(-4.71%)
May 11, 2020 0.4250 0.4250 0.4250 0 +0.02(+3.66%)
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.