Australia markets closed

ATA Creativity Global (AACG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
1.1150+0.0550 (+5.19%)
At close: 04:00PM EDT
1.0900 -0.03 (-2.24%)
After hours: 05:18PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20241.16001.17001.02001.12001.120055,600
26 Mar 20241.08001.08001.01001.02001.02007,300
25 Mar 20241.08001.16001.06001.06001.06004,400
22 Mar 20241.18001.18001.00001.08001.080077,600
21 Mar 20241.18001.28001.10001.16001.160073,200
20 Mar 20241.15001.33001.10001.27001.270056,300
19 Mar 20241.55001.61001.10001.40001.400073,500
18 Mar 20241.65001.65001.40001.55001.550044,800
15 Mar 20241.46001.65001.45001.58001.580073,500
14 Mar 20241.57001.61001.57001.61001.610023,300
13 Mar 20241.59001.60001.57001.59001.590025,700
12 Mar 20241.63001.63001.53001.59001.590015,800
11 Mar 20241.53001.63001.53001.59001.590020,500
08 Mar 20241.54001.57001.45001.57001.570023,300
07 Mar 20241.56001.57001.42001.51001.510038,100
06 Mar 20241.54001.64001.45001.61001.610054,800
05 Mar 20241.43001.49001.42001.46001.460015,700
04 Mar 20241.55001.55001.40001.49001.490069,000
01 Mar 20241.37001.42001.03001.41001.4100114,300
29 Feb 20241.16001.38001.16001.29001.290065,400
28 Feb 20241.18001.25001.18001.24001.24008,400
27 Feb 20241.22001.26001.19001.24001.24005,800
26 Feb 20241.21001.26001.19001.24001.240018,700
23 Feb 20241.22001.33001.20001.22001.22008,100
22 Feb 20241.34001.34001.34001.34001.34001,400
21 Feb 20241.25001.34001.25001.34001.34006,400
20 Feb 20241.38001.42001.31001.34001.34009,200
16 Feb 20241.39001.50001.32001.46001.460038,700
15 Feb 20241.44001.45001.40001.43001.430068,200
14 Feb 20241.30001.48001.27001.45001.450064,200
13 Feb 20241.25001.30001.25001.30001.300015,200
12 Feb 20241.28001.30001.19001.28001.280023,300
09 Feb 20241.19001.29001.13001.25001.250023,300
08 Feb 20241.17001.18001.15001.18001.180015,100
07 Feb 20241.09001.20001.09001.16001.160062,400
06 Feb 20241.08001.10001.08001.10001.100010,200
05 Feb 20241.07001.08000.95001.08001.08002,100
02 Feb 20241.08001.09001.07001.08001.08006,600
01 Feb 20241.10001.10001.04001.10001.100012,700
31 Jan 20241.08001.10001.08001.09001.09001,500
30 Jan 20241.08001.11001.08001.08001.08007,600
29 Jan 20241.10001.11001.07001.10001.10004,200
26 Jan 20241.08001.11001.01001.08001.08007,200
25 Jan 20241.03001.11001.03001.11001.110021,300
24 Jan 20241.03001.09001.03001.09001.09006,200
23 Jan 20241.03001.03000.95001.03001.03003,000
22 Jan 20241.09001.11001.05001.05001.050018,100
19 Jan 20241.05001.11001.05001.09001.09002,300
18 Jan 20241.05001.08001.05001.08001.08002,700
17 Jan 20241.05001.07001.00001.05001.050019,100
16 Jan 20241.05001.08000.94001.05001.050010,400
12 Jan 20241.02001.08001.02001.06001.06003,900
11 Jan 20241.05001.20000.92001.02001.020055,400
10 Jan 20241.10001.16001.06001.15001.150011,800
09 Jan 20241.05001.12001.05001.11001.11001,400
08 Jan 20241.06001.06001.03001.05001.050017,600
05 Jan 20241.09001.20001.05001.11001.110013,800
04 Jan 20241.14001.15001.09001.09001.09005,600
03 Jan 20241.09001.23001.04001.04001.04002,500
02 Jan 20241.15001.15000.97000.97000.970015,300
29 Dec 20231.22001.27001.11001.16001.160033,800
28 Dec 20231.18001.18001.04001.14001.1400125,500
27 Dec 20230.85001.19000.85001.05001.0500101,600
26 Dec 20230.84000.87000.84000.84000.84007,000
22 Dec 20230.83000.86000.81000.81000.81002,800
21 Dec 20230.86000.86000.81000.81000.810012,900
20 Dec 20230.85000.85000.83000.83000.830020,500
19 Dec 20230.87000.87000.83000.85000.850022,100
18 Dec 20230.79000.85000.79000.83000.830026,300
15 Dec 20230.89000.89000.85000.85000.85006,600
14 Dec 20230.91000.91000.85000.85000.850020,700
13 Dec 20230.90000.91000.88000.89000.89007,400
12 Dec 20230.90000.92000.88000.89000.89002,400
11 Dec 20230.85000.93000.85000.90000.90007,100
08 Dec 20230.89000.89000.80000.81000.810020,900
07 Dec 20230.86000.89000.85000.89000.89002,500
06 Dec 20230.81000.96000.81000.95000.950019,200
05 Dec 20230.90000.90000.85000.85000.85004,600
04 Dec 20230.88000.90000.85000.89000.89009,700
01 Dec 20230.86000.87000.80000.86000.86007,000
30 Nov 20230.83000.88000.83000.88000.88003,800
29 Nov 20230.88000.93000.82000.88000.88004,300
28 Nov 20230.87000.96000.80000.95000.95004,000
27 Nov 20230.85000.85000.85000.85000.85003,700
24 Nov 20230.97000.98000.92000.92000.92002,400
22 Nov 20230.95000.97000.87000.93000.93002,500
21 Nov 20230.98000.98000.91000.91000.9100900
20 Nov 20230.93000.93000.87000.91000.91002,800
17 Nov 20230.82000.93000.81000.93000.93002,300
16 Nov 20230.84000.86000.84000.86000.86004,000
15 Nov 20230.85000.94000.85000.86000.86005,100
14 Nov 20230.89000.95000.89000.89000.89005,700
13 Nov 20230.80000.88000.80000.87000.87008,400
10 Nov 20230.95000.95000.85000.85000.85005,400
09 Nov 20230.88000.90000.85000.85000.850010,800
08 Nov 20230.83000.95000.83000.85000.850034,200
07 Nov 20230.92001.00000.92000.96000.96001,900
06 Nov 20231.05001.10000.91000.91000.91003,000
03 Nov 20231.06001.06000.90000.99000.99009,600
02 Nov 20231.05001.06000.88000.95000.95005,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...