Skip to main content

Ata Creativity Global ADR (NQ: AACG )

0.9356 +0.0281 (+3.10%)
Streaming Delayed Price Updated: 10:35 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 0.9100 0.9100 0.8501 0.9075 43,219 -0.00(-0.27%)
Oct 09, 2024 0.8700 0.9100 0.8203 0.9100 41,636 +0.04(+4.69%)
Oct 08, 2024 0.8100 0.8700 0.8100 0.8692 17,649 +0.02(+2.48%)
Oct 07, 2024 0.8800 0.8800 0.8051 0.8482 36,577 -0.01(-0.80%)
Oct 04, 2024 0.9200 0.9200 0.8325 0.8550 25,062 -0.03(-2.84%)
Oct 03, 2024 0.9000 0.9200 0.8560 0.8800 46,745 -0.02(-1.73%)
Oct 02, 2024 0.8495 0.9000 0.8004 0.8955 58,765 +0.11(+14.03%)
Oct 01, 2024 0.7866 0.8500 0.7753 0.7853 105,384 +0.02(+1.95%)
Sep 30, 2024 0.7302 0.7902 0.7302 0.7703 35,362 +0.04(+5.49%)
Sep 27, 2024 0.7499 0.7499 0.7103 0.7302 26,100 +0.01(+1.08%)
Sep 26, 2024 0.7300 0.7697 0.7100 0.7224 23,863 -0.01(-1.03%)
Sep 25, 2024 0.6762 0.7769 0.6520 0.7299 61,928 +0.05(+7.40%)
Sep 24, 2024 0.6250 0.7309 0.6250 0.6796 99,137 +0.05(+7.46%)
Sep 23, 2024 0.5270 0.6500 0.5270 0.6324 191,366 +0.12(+23.93%)
Sep 20, 2024 0.5300 0.5312 0.5100 0.5103 8,017 -0.02(-3.72%)
Sep 19, 2024 0.5300 0.5454 0.5100 0.5300 60,816 +0.01(+2.18%)
Sep 18, 2024 0.5000 0.5330 0.5000 0.5187 11,112 -0.02(-2.90%)
Sep 17, 2024 0.5000 0.5344 0.5000 0.5342 13,511 +0.03(+6.31%)
Sep 16, 2024 0.5300 0.5300 0.5013 0.5025 25,043 -0.03(-5.19%)
Sep 13, 2024 0.5100 0.5345 0.5100 0.5300 34,401 +0.02(+3.76%)
Sep 12, 2024 0.5817 0.5998 0.5013 0.5108 138,358 -0.11(-18.34%)
Sep 11, 2024 0.5600 0.6299 0.5401 0.6255 192,898 +0.06(+11.52%)
Sep 10, 2024 0.5400 0.6034 0.5400 0.5609 4,095 +0.02(+3.87%)
Sep 09, 2024 0.5793 0.5793 0.5300 0.5400 21,515 -0.00(-0.46%)
Sep 06, 2024 0.6000 0.6000 0.5425 0.5425 8,170 -0.05(-8.05%)
Sep 05, 2024 0.6010 0.6070 0.5900 0.5900 5,003 -0.01(-1.01%)
Sep 04, 2024 0.5800 0.6090 0.5700 0.5960 4,774 +0.02(+2.94%)
Sep 03, 2024 0.5900 0.5919 0.5700 0.5790 12,552 -0.01(-2.23%)
Aug 30, 2024 0.5800 0.6177 0.5800 0.5922 15,043 -0.01(-0.92%)
Aug 29, 2024 0.6000 0.6278 0.5977 0.5977 3,451 -0.00(-0.40%)
Aug 28, 2024 0.5900 0.6354 0.5900 0.6001 6,363 +0.01(+1.71%)
Aug 27, 2024 0.5279 0.6012 0.5279 0.5900 35,450 -0.02(-3.28%)
Aug 26, 2024 0.5805 0.6395 0.5800 0.6100 43,680 -0.03(-4.67%)
Aug 23, 2024 0.5838 0.6600 0.5671 0.6399 30,412 +0.04(+5.94%)
Aug 22, 2024 0.6250 0.6590 0.5337 0.6040 82,879 -0.02(-2.58%)
Aug 21, 2024 0.6500 0.6500 0.6160 0.6200 17,790 -0.03(-4.47%)
Aug 20, 2024 0.5700 0.6771 0.5151 0.6490 158,196 +0.05(+8.06%)
Aug 19, 2024 0.5011 0.6140 0.5011 0.6006 92,298 +0.00(+0.10%)
Aug 16, 2024 0.6180 0.6201 0.5954 0.6000 10,580 -0.01(-1.64%)
Aug 15, 2024 0.6110 0.6248 0.6025 0.6100 2,188 +0.02(+3.85%)
Aug 14, 2024 0.6200 0.6230 0.5874 0.5874 14,505 -0.03(-4.18%)
Aug 13, 2024 0.6100 0.6299 0.6101 0.6130 6,718 -0.03(-4.19%)
Aug 12, 2024 0.6600 0.6600 0.6100 0.6398 3,788 -0.02(-3.05%)
Aug 09, 2024 0.6800 0.6800 0.6365 0.6599 5,766 +0.02(+3.68%)
Aug 08, 2024 0.6000 0.6391 0.6000 0.6365 28,066 -0.01(-1.91%)
Aug 07, 2024 0.6600 0.6600 0.6400 0.6489 21,964 -0.01(-1.68%)
Aug 06, 2024 0.6500 0.6600 0.6450 0.6600 4,896 +0.01(+1.54%)
Aug 05, 2024 0.6100 0.6636 0.6100 0.6500 4,581 +0.05(+8.15%)
Aug 02, 2024 0.6679 0.6690 0.6000 0.6010 24,107 -0.05(-7.68%)
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.