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, 2020 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Apr 24, 2020 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 23, 2020 0.4000 0.4000 0.4000 0.4000 15,000 +0.02(+5.24%)
Apr 17, 2020 0.3801 0.3801 0.3801 0 -0.03(-7.29%)
Apr 15, 2020 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Apr 14, 2020 0.4250 0.4250 0.4100 0.4100 3,000 -0.02(-3.53%)
Apr 09, 2020 0.4250 0.4250 0.4250 0 -0.01(-1.16%)
Apr 07, 2020 0.4300 0.4300 0.4300 0 +0.01(+1.18%)
Apr 06, 2020 0.4250 0.4250 0.4250 20 +0.00(+0.00%)
Apr 02, 2020 0.4250 0.4250 0.4250 0 -0.01(-2.30%)
Apr 01, 2020 0.4350 0.4350 0.4350 74 +0.00(+0.00%)
Mar 31, 2020 0.3850 0.4350 0.3850 0.4350 5,900 +0.06(+17.28%)
Mar 27, 2020 0.3709 0.3709 0.3709 0 -0.03(-7.25%)
Mar 25, 2020 0.3999 0.3999 0.3999 0 +0.02(+5.21%)
Mar 24, 2020 0.3460 0.3460 0.3801 171,000 +0.03(+9.86%)
Mar 23, 2020 0.4050 0.4050 0.3460 0.3460 4,380 -0.05(-11.64%)
Mar 20, 2020 0.3700 0.3916 0.3700 0.3916 8,600 +0.01(+3.32%)
Mar 19, 2020 0.3250 0.3790 0.3250 0.3790 22,400 +0.02(+5.87%)
Mar 18, 2020 0.3580 0.3580 0.3580 0.3580 1,893 -0.02(-5.04%)
Mar 16, 2020 0.3770 0.3770 0.3770 0 -0.01(-2.86%)
Mar 13, 2020 0.3986 0.3986 0.3881 0.3881 680,000 -0.02(-5.13%)
Mar 11, 2020 0.4091 0.4091 0.4091 0 +0.00(+0.00%)
Mar 10, 2020 0.3820 0.3820 0.4091 3,002,050 +0.03(+7.09%)
Mar 03, 2020 0.3820 0.3820 0.3820 0 +0.00(+0.00%)
Feb 28, 2020 0.3820 0.3820 0.3820 0 -0.01(-2.60%)
Feb 27, 2020 0.3922 0.3922 0.3922 0.3922 150 -0.01(-2.17%)
Feb 26, 2020 0.4009 0.4009 0.4009 0.4009 209 -0.01(-1.50%)
Feb 25, 2020 0.4002 0.4070 0.4002 0.4070 34,000 -0.01(-2.16%)
Feb 21, 2020 0.4160 0.4160 0.4160 0 +0.00(+0.92%)
Feb 19, 2020 0.4122 0.4122 0.4122 0 +0.01(+1.98%)
Feb 12, 2020 0.4042 0.4042 0.4042 0 +0.03(+6.65%)
Feb 11, 2020 0.3790 0.3790 0.3790 0.3790 211 -0.02(-4.65%)
Feb 07, 2020 0.3975 0.3975 0.3975 0 +0.00(+0.94%)
Feb 05, 2020 0.3938 0.3938 0.3938 0 +0.00(+0.20%)
Feb 04, 2020 0.3930 0.3930 0.3930 1 +0.00(+0.00%)
Feb 03, 2020 0.3930 0.3930 0.3930 0.3930 643 +0.01(+1.52%)
Jan 31, 2020 0.3871 0.3871 0.3871 0.3871 200 -0.00(-0.67%)
Jan 30, 2020 0.3897 0.3897 0.3897 0.3897 482 -0.01(-2.26%)
Jan 27, 2020 0.3987 0.3987 0.3987 0 -0.00(-0.87%)
Jan 23, 2020 0.4022 0.4022 0.4022 0 -0.03(-6.03%)
Jan 21, 2020 0.4280 0.4280 0.4280 0 -0.00(-0.09%)
Jan 16, 2020 0.4284 0.4284 0.4284 0 +0.01(+2.24%)
Jan 15, 2020 0.4433 0.4433 0.4190 0.4190 7,502 -0.02(-3.48%)
Jan 09, 2020 0.4341 0.4341 0.4341 0 -0.00(-0.21%)
Jan 07, 2020 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 27, 2019 0.4350 0.4350 0.4350 0 -0.00(-0.50%)
Dec 23, 2019 0.4372 0.4372 0.4372 0 +0.00(+0.97%)
Dec 18, 2019 0.4330 0.4330 0.4330 0 +0.02(+4.09%)
Dec 12, 2019 0.4160 0.4160 0.4160 0 +0.00(+0.00%)
Dec 10, 2019 0.4160 0.4160 0.4160 0 +0.01(+3.48%)
Dec 09, 2019 0.4090 0.4090 0.4020 0.4020 4,416 -0.00(-1.18%)
Dec 04, 2019 0.4068 0.4068 0.4068 0 +0.00(+0.00%)
Nov 26, 2019 0.4068 0.4068 0.4068 0 -0.01(-2.21%)
Nov 22, 2019 0.4160 0.4160 0.4160 0 +0.00(+0.00%)
Nov 21, 2019 0.4160 0.4160 0.4160 0.4160 2,017 +0.00(+1.09%)
Nov 20, 2019 0.4115 0.4115 0.4115 0.4115 2,000 -0.01(-2.63%)
Nov 19, 2019 0.4226 0.4226 0.4226 25 +0.00(+0.00%)
Nov 15, 2019 0.4226 0.4226 0.4226 0 +0.00(+0.00%)
Nov 05, 2019 0.4226 0.4226 0.4226 0 +0.01(+1.78%)
Oct 30, 2019 0.4152 0.4152 0.4152 0 -0.01(-2.76%)
Oct 28, 2019 0.4270 0.4270 0.4270 0 +0.02(+4.35%)
Oct 23, 2019 0.4092 0.4092 0.4092 0 +0.00(+0.89%)
Oct 22, 2019 0.4158 0.4158 0.4056 230,449 -0.01(-2.45%)
Oct 21, 2019 0.4158 0.4158 0.4158 0.4158 4,807 -0.00(-0.05%)
Oct 18, 2019 0.4035 0.4160 0.4035 0.4160 12,000 +0.02(+4.47%)
Oct 16, 2019 0.3982 0.3982 0.3982 0 -0.01(-2.02%)
Oct 15, 2019 0.3933 0.3933 0.4064 3,185,000 +0.01(+3.33%)
Oct 14, 2019 0.3933 0.3933 0.3933 50 +0.00(+0.00%)
Oct 11, 2019 0.3970 0.3970 0.3933 0.3933 1,000 +0.01(+2.05%)
Oct 10, 2019 0.3920 0.3920 0.3854 0.3854 2,000 -0.01(-1.41%)
Oct 09, 2019 0.3909 0.3909 0.3909 0.3909 952 +0.01(+2.33%)
Oct 08, 2019 0.3820 0.3820 0.3820 2 +0.00(+0.00%)
Oct 04, 2019 0.3820 0.3820 0.3820 0 -0.00(-1.04%)
Oct 02, 2019 0.3860 0.3860 0.3860 0 +0.00(+1.18%)
Sep 30, 2019 0.3815 0.3815 0.3815 0 -0.01(-1.83%)
Sep 26, 2019 0.3886 0.3886 0.3886 0 +0.00(+0.00%)
Sep 25, 2019 0.3886 0.3886 0.3886 0.3886 5,054 -0.01(-1.87%)
Sep 19, 2019 0.3960 0.3960 0.3960 0 -0.00(-1.00%)
Sep 11, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.13%)
Sep 09, 2019 0.3995 0.3995 0.3995 0 +0.00(+0.00%)
Sep 06, 2019 0.3995 0.3995 0.3995 0.3995 300 +0.02(+3.93%)
Sep 05, 2019 0.3844 0.3844 0.3844 0.3844 4,727,930 -0.00(-0.05%)
Aug 23, 2019 0.3846 0.3846 0.3846 0 +0.00(+1.24%)
Aug 22, 2019 0.3799 0.3799 0.3799 0.3799 1,000 -0.01(-1.83%)
Aug 21, 2019 0.3870 0.3870 0.3870 0.3870 4,800 +0.01(+1.36%)
Aug 19, 2019 0.3818 0.3818 0.3818 0 -0.00(-0.03%)
Aug 16, 2019 0.3713 0.3713 0.3819 8,000 +0.01(+2.85%)
Aug 14, 2019 0.3713 0.3713 0.3713 0 -0.02(-5.04%)
Aug 09, 2019 0.3910 0.3910 0.3910 0 +0.01(+2.36%)
Aug 08, 2019 0.3750 0.3820 0.3750 0.3820 5,500 +0.01(+2.06%)
Aug 07, 2019 0.3691 0.3743 0.3679 0.3743 22,000 -0.01(-3.78%)
Aug 05, 2019 0.3890 0.3890 0.3890 0 -0.01(-2.75%)
Aug 02, 2019 0.4001 0.4001 0.4000 0.4000 85,100 -0.01(-1.48%)
Jul 30, 2019 0.4060 0.4060 0.4060 0 -0.01(-2.94%)
Jul 25, 2019 0.4183 0.4183 0.4183 0 +0.01(+1.41%)
Jul 23, 2019 0.4125 0.4125 0.4125 0 +0.00(+0.00%)
Jul 22, 2019 0.4125 0.4125 0.4125 0.4125 199 +0.00(+0.83%)
Jul 18, 2019 0.4091 0.4091 0.4091 0 -0.01(-2.99%)
Jul 12, 2019 0.4217 0.4217 0.4217 0 +0.01(+2.85%)
Jul 11, 2019 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jul 10, 2019 0.4100 0.4100 0.4100 0.4100 28,000 -0.01(-1.37%)
Jul 09, 2019 0.4157 0.4157 0.4157 0.4157 5,000 -0.00(-0.98%)
Jul 08, 2019 0.4198 0.4198 0.4198 0.4198 300 +0.02(+3.91%)
Jul 05, 2019 0.4040 0.4040 0.4040 0.4040 2,000 -0.01(-1.70%)
Jun 26, 2019 0.4110 0.4110 0.4110 0 -0.01(-1.72%)
Jun 24, 2019 0.4182 0.4182 0.4182 0 +0.01(+1.73%)
Jun 21, 2019 0.4111 0.4111 0.4111 0.4111 4,600 -0.00(-0.70%)
Jun 17, 2019 0.4140 0.4140 0.4140 0 -0.00(-0.24%)
Jun 12, 2019 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Jun 11, 2019 0.4200 0.4200 0.4200 0.4200 3,000 -0.02(-3.67%)
Jun 10, 2019 0.4407 0.4407 0.4360 0.4360 8,000 -0.00(-0.84%)
Jun 06, 2019 0.4397 0.4397 0.4397 0 -0.00(-0.29%)
Jun 05, 2019 0.4410 0.4410 0.4410 0.4410 5,100 +0.00(+0.55%)
Jun 04, 2019 0.4386 0.4386 0.4386 0.4386 20,000 -0.00(-0.09%)
Jun 03, 2019 0.4390 0.4390 0.4390 0.4390 32,763 +0.01(+2.33%)
May 31, 2019 0.4290 0.4290 0.4290 0.4290 1,216,000 +0.01(+2.39%)
May 30, 2019 0.4190 0.4190 0.4190 5 +0.00(+0.00%)
May 29, 2019 0.4190 0.4190 0.4190 0.4190 13,615 -0.00(-0.02%)
May 24, 2019 0.4191 0.4191 0.4191 0 +0.00(+0.50%)
May 21, 2019 0.4170 0.4170 0.4170 0 +0.00(+0.00%)
May 20, 2019 0.4205 0.4205 0.4170 0.4170 1,500 +0.00(+0.00%)
May 17, 2019 0.4190 0.4190 0.4170 0.4170 1,500 -0.01(-2.80%)
May 16, 2019 0.4280 0.4290 0.4280 0.4290 7,600 +0.01(+2.14%)
May 13, 2019 0.4200 0.4200 0.4200 0 -0.01(-2.10%)
May 09, 2019 0.4290 0.4290 0.4290 0 -0.03(-6.74%)
May 02, 2019 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
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.