OTC Markets OTCPK - Delayed Quote USD

Agricultural Bank of China Limited (ACGBY)

Compare
12.66 +0.07 (+0.56%)
As of October 21 at 4:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 13.00 13.00 12.59 12.66 12.66 881
Oct 18, 2024 12.80 12.80 12.46 12.66 12.66 5,200
Oct 17, 2024 12.39 12.60 12.39 12.60 12.60 14,200
Oct 16, 2024 12.40 12.74 12.40 12.53 12.53 6,400
Oct 15, 2024 12.07 12.38 12.07 12.13 12.13 5,800
Oct 14, 2024 12.46 12.49 12.32 12.44 12.44 6,400
Oct 11, 2024 12.00 12.00 11.73 11.73 11.73 8,300
Oct 10, 2024 11.89 12.10 11.89 11.90 11.90 3,400
Oct 9, 2024 12.20 12.20 11.72 11.76 11.76 8,100
Oct 8, 2024 11.90 11.98 11.46 11.73 11.73 49,700
Oct 7, 2024 12.87 12.87 12.00 12.48 12.48 967,200
Oct 4, 2024 12.21 12.26 12.16 12.22 12.22 1,076,700
Oct 3, 2024 12.08 12.08 11.99 11.99 11.99 5,700
Oct 2, 2024 12.13 12.30 12.10 12.30 12.30 29,400
Oct 1, 2024 11.98 11.98 11.63 11.75 11.75 19,000
Sep 30, 2024 11.32 11.88 11.32 11.53 11.53 13,600
Sep 27, 2024 11.92 12.11 11.87 12.10 12.10 2,009,900
Sep 26, 2024 12.99 13.08 12.86 13.08 13.08 17,300
Sep 25, 2024 12.87 12.95 12.66 12.67 12.67 10,200
Sep 24, 2024 12.45 12.78 12.00 12.74 12.74 40,200
Sep 23, 2024 11.55 11.90 11.55 11.79 11.79 3,400
Sep 20, 2024 11.69 11.69 11.51 11.66 11.66 5,100
Sep 19, 2024 11.27 11.52 11.27 11.47 11.47 2,500
Sep 18, 2024 11.39 11.40 11.31 11.31 11.31 3,400
Sep 17, 2024 11.04 11.42 11.04 11.42 11.42 3,700
Sep 16, 2024 11.07 11.30 10.93 11.30 11.30 4,400
Sep 13, 2024 11.20 11.20 11.14 11.15 11.15 5,600
Sep 12, 2024 11.58 11.58 11.03 11.34 11.34 4,300
Sep 11, 2024 10.89 11.33 10.55 11.17 11.17 7,400
Sep 10, 2024 11.13 11.17 11.01 11.17 11.17 5,200
Sep 9, 2024 10.84 11.65 10.84 10.89 10.89 6,700
Sep 6, 2024 11.10 11.56 11.00 11.00 11.00 2,500
Sep 5, 2024 11.14 11.14 11.07 11.13 11.13 6,900
Sep 4, 2024 11.28 11.30 11.25 11.27 11.27 7,400
Sep 3, 2024 11.01 11.11 11.00 11.08 11.08 9,400
Aug 30, 2024 11.27 11.27 11.05 11.09 11.09 9,300
Aug 29, 2024 11.23 11.23 11.20 11.23 11.23 39,300
Aug 28, 2024 11.65 11.67 11.63 11.65 11.65 15,100
Aug 27, 2024 11.80 11.83 11.78 11.78 11.78 94,600
Aug 26, 2024 11.40 11.63 11.40 11.63 11.63 83,300
Aug 23, 2024 11.13 11.60 11.13 11.60 11.60 4,300
Aug 22, 2024 11.47 11.69 11.08 11.39 11.39 5,400
Aug 21, 2024 11.73 11.73 11.25 11.32 11.32 13,600
Aug 20, 2024 11.36 11.54 11.15 11.45 11.45 3,400
Aug 19, 2024 11.22 11.70 11.22 11.69 11.69 4,100
Aug 16, 2024 11.39 11.44 11.39 11.39 11.39 9,300
Aug 15, 2024 11.32 11.36 11.31 11.36 11.36 11,400
Aug 14, 2024 11.17 11.18 11.15 11.18 11.18 2,500
Aug 13, 2024 11.23 11.28 11.22 11.22 11.22 5,700
Aug 12, 2024 11.24 11.26 11.24 11.25 11.25 3,000
Aug 9, 2024 11.12 11.12 11.03 11.05 11.05 2,600
Aug 8, 2024 11.11 11.38 10.95 11.05 11.05 14,300
Aug 7, 2024 10.80 11.25 10.69 11.24 11.24 7,600
Aug 6, 2024 10.80 11.01 10.66 10.83 10.83 8,500
Aug 5, 2024 10.88 10.98 10.86 10.97 10.97 15,700
Aug 2, 2024 11.20 11.29 11.17 11.29 11.29 7,100
Aug 1, 2024 11.21 11.22 11.13 11.18 11.18 9,100
Jul 31, 2024 11.13 11.16 11.11 11.13 11.13 4,900
Jul 30, 2024 11.24 11.25 11.22 11.24 11.24 7,700
Jul 29, 2024 11.21 11.25 11.19 11.23 11.23 40,300
Jul 26, 2024 11.34 11.34 10.76 11.00 11.00 10,900
Jul 25, 2024 11.19 11.44 11.05 11.18 11.18 4,900
Jul 24, 2024 11.25 11.26 11.19 11.19 11.19 12,300
Jul 23, 2024 11.01 11.04 10.98 11.01 11.01 8,300
Jul 22, 2024 11.14 11.14 10.81 10.85 10.85 18,500
Jul 19, 2024 10.75 10.83 10.67 10.67 10.67 3,000
Jul 18, 2024 10.89 10.89 10.82 10.85 10.85 6,300
Jul 17, 2024 10.90 10.93 10.89 10.92 10.92 5,400
Jul 16, 2024 10.94 10.99 10.91 10.99 10.99 5,900
Jul 15, 2024 11.08 11.08 11.03 11.07 11.07 8,800
Jul 12, 2024 11.12 11.12 11.03 11.03 11.03 13,800
Jul 11, 2024 10.80 10.84 10.79 10.81 10.81 21,800
Jul 10, 2024 10.41 10.80 10.41 10.79 10.79 8,000
Jul 9, 2024 10.64 10.74 10.64 10.73 10.73 5,300
Jul 8, 2024 10.72 10.76 10.71 10.75 10.75 3,000
Jul 5, 2024 10.81 10.88 10.56 10.70 10.70 5,900
Jul 3, 2024 11.00 11.11 11.00 11.10 11.10 18,000
Jul 2, 2024 11.05 11.13 10.74 11.00 11.00 18,300
Jul 1, 2024 11.00 11.00 10.56 10.76 10.76 3,700
Jun 28, 2024 10.32 10.65 10.32 10.65 10.65 8,400
Jun 27, 2024 10.40 10.61 10.23 10.56 10.56 8,500
Jun 26, 2024 10.73 10.73 10.66 10.70 10.70 4,600
Jun 25, 2024 10.68 10.71 10.64 10.71 10.71 12,300
Jun 24, 2024 10.77 10.77 10.72 10.72 10.72 13,300
Jun 21, 2024 10.74 10.74 10.68 10.70 10.70 9,100
Jun 20, 2024 10.94 10.94 10.88 10.91 10.91 17,600
Jun 18, 2024 10.14 10.55 10.14 10.53 10.53 8,100
Jun 17, 2024 9.96 10.55 9.96 10.11 10.11 11,000
Jun 14, 2024 10.04 10.21 9.96 10.07 10.07 8,700
Jun 13, 2024 10.16 10.19 10.12 10.18 10.18 6,800
Jun 12, 2024 9.96 10.28 9.96 10.18 10.18 15,000
Jun 11, 2024 10.37 10.37 10.23 10.25 10.25 11,900
Jun 10, 2024 10.47 10.53 10.41 10.50 10.50 12,500
Jun 7, 2024 10.40 10.51 10.39 10.47 10.47 3,200
Jun 6, 2024 10.50 10.55 10.43 10.52 10.52 12,000
Jun 5, 2024 10.60 10.60 10.55 10.56 10.56 13,000
Jun 4, 2024 10.66 10.66 10.59 10.60 10.60 12,000
Jun 3, 2024 10.63 10.63 10.55 10.59 10.59 9,300
May 31, 2024 0.80 Dividend
May 31, 2024 10.51 10.61 10.41 10.49 10.49 12,800
May 30, 2024 11.38 11.43 11.32 11.42 10.62 6,100
May 29, 2024 11.92 11.92 11.84 11.84 11.01 11,300
May 28, 2024 12.07 12.13 12.07 12.11 11.26 4,500
May 24, 2024 12.16 12.17 12.12 12.17 11.32 3,400
May 23, 2024 11.77 12.10 11.77 11.99 11.15 6,700
May 22, 2024 11.72 12.10 11.72 12.05 11.21 5,100
May 21, 2024 12.14 12.22 12.08 12.22 11.37 12,300
May 20, 2024 12.07 12.12 12.05 12.06 11.22 10,800
May 17, 2024 12.10 12.21 12.09 12.17 11.32 17,900
May 16, 2024 12.00 12.23 12.00 12.23 11.38 12,600
May 15, 2024 11.62 11.75 11.62 11.69 10.87 8,600
May 14, 2024 11.34 11.73 11.34 11.68 10.86 5,000
May 13, 2024 11.55 11.98 11.55 11.98 11.14 7,700
May 10, 2024 12.37 12.37 11.85 11.92 11.09 36,400
May 9, 2024 11.32 11.40 11.32 11.39 10.60 8,100
May 8, 2024 11.30 11.32 11.30 11.32 10.53 2,400
May 7, 2024 11.20 11.25 11.19 11.22 10.44 8,000
May 6, 2024 11.10 11.32 11.10 11.10 10.33 8,800
May 3, 2024 10.92 10.94 10.87 10.94 10.18 12,500
May 2, 2024 11.02 11.02 10.80 10.95 10.19 9,400
May 1, 2024 11.00 11.18 11.00 11.14 10.36 17,100
Apr 30, 2024 11.32 11.32 11.09 11.09 10.32 6,000
Apr 29, 2024 11.25 11.27 11.14 11.25 10.46 46,000
Apr 26, 2024 11.05 11.32 10.84 11.32 10.53 12,800
Apr 25, 2024 11.20 11.31 11.20 11.28 10.49 12,200
Apr 24, 2024 11.12 11.25 11.12 11.25 10.46 3,600
Apr 23, 2024 11.32 11.32 11.11 11.20 10.42 5,300
Apr 22, 2024 11.12 11.19 11.03 11.19 10.41 16,600
Apr 19, 2024 11.00 11.19 11.00 11.14 10.36 4,300
Apr 18, 2024 10.80 10.93 10.80 10.93 10.17 8,500
Apr 17, 2024 10.74 10.76 10.72 10.76 10.01 7,500
Apr 16, 2024 10.55 10.60 10.48 10.57 9.83 7,600
Apr 15, 2024 10.41 10.65 10.41 10.62 9.88 6,700
Apr 12, 2024 10.42 10.45 10.38 10.39 9.66 3,000
Apr 11, 2024 10.72 10.74 10.67 10.72 9.97 13,100
Apr 10, 2024 10.69 10.73 10.69 10.69 9.94 9,500
Apr 9, 2024 10.79 10.81 10.70 10.81 10.06 20,100
Apr 8, 2024 10.84 10.86 10.76 10.84 10.08 10,500
Apr 5, 2024 10.65 10.75 10.65 10.71 9.96 8,500
Apr 4, 2024 10.79 10.81 10.69 10.73 9.98 10,100
Apr 3, 2024 10.63 10.76 10.63 10.74 9.99 5,200
Apr 2, 2024 10.75 10.75 10.67 10.73 9.98 24,700
Apr 1, 2024 10.72 10.85 10.45 10.45 9.72 7,000
Mar 28, 2024 10.60 10.60 10.30 10.39 9.66 8,600
Mar 27, 2024 10.53 10.53 10.23 10.23 9.52 107,800
Mar 26, 2024 10.84 10.84 10.38 10.45 9.72 5,500
Mar 25, 2024 10.42 10.42 10.35 10.39 9.66 22,800
Mar 22, 2024 10.44 10.52 10.39 10.39 9.66 23,800
Mar 21, 2024 10.52 10.54 10.45 10.46 9.73 4,700
Mar 20, 2024 9.93 10.32 9.93 10.32 9.60 10,900
Mar 19, 2024 10.15 10.24 10.15 10.20 9.49 35,100
Mar 18, 2024 10.22 10.28 10.22 10.28 9.56 11,500
Mar 15, 2024 10.25 10.29 10.24 10.26 9.54 8,700
Mar 14, 2024 10.21 10.25 10.21 10.22 9.51 6,400
Mar 13, 2024 10.33 10.38 10.33 10.37 9.65 10,600
Mar 12, 2024 10.44 10.45 10.42 10.45 9.72 185,800
Mar 11, 2024 10.46 10.49 10.46 10.49 9.76 44,800
Mar 8, 2024 10.41 10.49 10.41 10.42 9.69 11,700
Mar 7, 2024 10.07 10.40 10.07 10.39 9.66 3,300
Mar 6, 2024 10.26 10.38 10.26 10.38 9.66 14,800
Mar 5, 2024 10.37 10.40 10.30 10.31 9.59 21,100
Mar 4, 2024 10.21 10.28 10.20 10.27 9.55 14,100
Mar 1, 2024 10.23 10.30 10.23 10.27 9.55 12,300
Feb 29, 2024 10.14 10.21 10.14 10.18 9.47 8,000
Feb 28, 2024 10.12 10.13 10.07 10.07 9.37 3,200
Feb 27, 2024 10.31 10.32 10.26 10.32 9.60 30,300
Feb 26, 2024 9.92 10.39 9.92 10.22 9.51 42,200
Feb 23, 2024 10.36 10.55 10.25 10.48 9.75 550,200
Feb 22, 2024 10.50 10.55 10.44 10.47 9.74 113,900
Feb 21, 2024 10.41 10.48 10.32 10.36 9.64 18,900
Feb 20, 2024 10.19 10.25 10.16 10.16 9.45 51,700
Feb 16, 2024 9.92 10.01 9.92 10.01 9.31 4,300
Feb 15, 2024 9.91 9.93 9.89 9.89 9.20 2,700
Feb 14, 2024 9.85 9.91 9.85 9.90 9.21 3,800
Feb 13, 2024 9.86 9.87 9.71 9.71 9.03 3,700
Feb 12, 2024 9.87 9.95 9.87 9.93 9.24 5,200
Feb 9, 2024 9.64 9.78 9.64 9.78 9.10 55,800
Feb 8, 2024 9.78 9.78 9.71 9.74 9.06 8,500
Feb 7, 2024 9.94 9.94 9.87 9.90 9.21 44,400
Feb 6, 2024 9.81 10.01 9.81 10.01 9.31 16,100
Feb 5, 2024 9.63 9.68 9.63 9.63 8.96 4,400
Feb 2, 2024 9.62 9.64 9.59 9.63 8.96 18,800
Feb 1, 2024 9.61 9.61 9.54 9.54 8.87 3,900
Jan 31, 2024 9.59 9.66 9.57 9.61 8.94 38,700
Jan 30, 2024 9.61 9.61 9.58 9.58 8.91 4,100
Jan 29, 2024 9.71 9.74 9.65 9.72 9.04 7,700
Jan 26, 2024 9.63 9.66 9.63 9.65 8.98 5,500
Jan 25, 2024 9.52 9.69 9.52 9.64 8.97 19,600
Jan 24, 2024 9.47 9.68 9.47 9.57 8.90 46,500
Jan 23, 2024 9.14 9.21 9.14 9.21 8.57 4,500
Jan 22, 2024 9.07 9.07 9.02 9.06 8.43 16,700
Jan 19, 2024 9.12 9.21 9.12 9.18 8.54 11,200
Jan 18, 2024 9.08 9.13 9.06 9.11 8.47 50,600
Jan 17, 2024 9.14 9.14 9.07 9.12 8.48 22,500
Jan 16, 2024 9.33 9.33 9.24 9.24 8.60 13,000
Jan 12, 2024 9.41 9.42 9.41 9.41 8.75 7,600
Jan 11, 2024 9.42 9.44 9.42 9.42 8.76 7,900
Jan 10, 2024 9.48 9.48 9.37 9.40 8.74 6,100
Jan 9, 2024 9.57 9.59 9.56 9.58 8.91 13,200
Jan 8, 2024 9.55 9.61 9.55 9.57 8.90 5,600
Jan 5, 2024 9.62 9.65 9.59 9.62 8.95 37,300
Jan 4, 2024 9.65 9.67 9.63 9.64 8.97 17,800
Jan 3, 2024 9.58 9.65 9.58 9.65 8.98 14,200
Jan 2, 2024 9.60 9.60 9.24 9.45 8.79 4,100
Dec 29, 2023 9.57 9.60 9.57 9.60 8.93 7,700
Dec 28, 2023 9.55 9.56 9.53 9.53 8.86 1,700
Dec 27, 2023 9.44 9.44 9.40 9.43 8.77 9,400
Dec 26, 2023 9.33 9.34 9.19 9.26 8.61 83,800
Dec 22, 2023 9.38 9.38 9.31 9.37 8.72 7,000
Dec 21, 2023 9.33 9.39 9.25 9.37 8.72 46,600
Dec 20, 2023 9.12 9.12 9.04 9.04 8.41 6,400
Dec 19, 2023 9.35 9.36 9.31 9.31 8.66 7,100
Dec 18, 2023 9.21 9.24 9.18 9.24 8.60 9,500
Dec 15, 2023 9.25 9.32 9.23 9.24 8.60 29,000
Dec 14, 2023 9.16 9.22 9.16 9.22 8.58 11,800
Dec 13, 2023 9.12 9.17 9.07 9.17 8.53 43,300
Dec 12, 2023 9.05 9.15 9.05 9.12 8.48 38,800
Dec 11, 2023 8.90 8.95 8.90 8.90 8.28 20,200
Dec 8, 2023 8.99 8.99 8.93 8.96 8.33 42,900
Dec 7, 2023 8.92 8.94 8.89 8.94 8.32 29,800
Dec 6, 2023 8.93 9.01 8.93 8.93 8.31 18,100
Dec 5, 2023 8.93 8.95 8.89 8.93 8.31 14,300
Dec 4, 2023 9.05 9.05 9.02 9.02 8.39 23,900
Dec 1, 2023 9.03 9.08 9.03 9.03 8.40 11,200
Nov 30, 2023 9.18 9.20 9.14 9.16 8.52 11,200
Nov 29, 2023 9.11 9.12 9.09 9.09 8.46 4,900
Nov 28, 2023 9.10 9.19 9.10 9.18 8.54 3,900
Nov 27, 2023 9.25 9.25 9.22 9.24 8.60 9,100
Nov 24, 2023 9.25 9.30 8.94 9.18 8.54 3,300
Nov 22, 2023 9.24 9.28 9.23 9.24 8.60 4,400
Nov 21, 2023 9.22 9.24 9.19 9.22 8.58 16,700
Nov 20, 2023 9.28 9.28 9.21 9.28 8.63 37,500
Nov 17, 2023 9.09 9.12 9.06 9.11 8.47 18,900
Nov 16, 2023 9.16 9.21 9.15 9.21 8.57 11,800
Nov 15, 2023 9.30 9.40 9.26 9.40 8.74 493,200
Nov 14, 2023 9.20 9.30 9.18 9.25 8.60 43,300
Nov 13, 2023 8.97 9.06 8.96 9.04 8.41 27,600
Nov 10, 2023 8.90 8.94 8.88 8.94 8.32 19,700
Nov 9, 2023 8.97 9.03 8.96 8.96 8.33 36,400
Nov 8, 2023 9.03 9.03 8.98 8.99 8.36 13,900
Nov 7, 2023 9.12 9.14 9.09 9.09 8.46 7,100
Nov 6, 2023 9.28 9.28 9.17 9.21 8.57 17,000
Nov 3, 2023 9.37 9.48 9.37 9.43 8.77 24,200
Nov 2, 2023 9.07 9.40 9.07 9.38 8.73 23,100
Nov 1, 2023 9.25 9.30 9.22 9.29 8.64 29,800
Oct 31, 2023 9.25 9.28 9.17 9.23 8.59 631,600
Oct 30, 2023 9.22 9.24 9.22 9.23 8.59 6,600
Oct 27, 2023 9.15 9.34 9.15 9.22 8.58 26,200
Oct 26, 2023 9.39 9.39 9.10 9.12 8.48 32,000
Oct 25, 2023 8.99 9.00 8.95 9.00 8.37 16,000
Oct 24, 2023 9.17 9.17 9.11 9.13 8.49 28,700
Oct 23, 2023 9.07 9.13 9.06 9.11 8.47 37,000

Related Tickers