Actia group (AG9) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 3.59 | 3.88 | 3.57 | 3.70 | 3.70 | +3.35% | 0 | 0.00 |
| Nov 03, 2026 | 3.55 | 3.73 | 3.51 | 3.58 | 3.58 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 3.73 | 3.73 | 3.57 | 3.58 | 3.58 | -0.56% | 0 | 0.00 |
| Oct 30, 2026 | 3.57 | 3.76 | 3.53 | 3.60 | 3.60 | +0.28% | 0 | 0.00 |
| Oct 29, 2026 | 3.58 | 3.79 | 3.54 | 3.59 | 3.59 | +0.28% | 427 | 1.34 |
| Oct 28, 2026 | 3.58 | 3.76 | 3.55 | 3.58 | 3.58 | -0.56% | 0 | 0.00 |
| Oct 27, 2026 | 3.55 | 3.74 | 3.52 | 3.60 | 3.60 | +1.41% | 0 | 0.00 |
| Oct 26, 2026 | 3.62 | 3.74 | 3.55 | 3.55 | 3.55 | -1.39% | 0 | 0.00 |
| Oct 23, 2026 | 3.63 | 3.81 | 3.60 | 3.60 | 3.60 | -1.10% | 0 | 0.00 |
| Oct 22, 2026 | 3.63 | 3.85 | 3.59 | 3.64 | 3.64 | -0.55% | 0 | 0.00 |
| Oct 21, 2026 | 3.72 | 3.86 | 3.64 | 3.66 | 3.66 | -1.61% | 310 | 0.76 |
| Oct 20, 2026 | 3.74 | 3.94 | 3.70 | 3.72 | 3.72 | -0.53% | 0 | 0.00 |
| Oct 19, 2026 | 3.71 | 4.10 | 3.66 | 3.74 | 3.74 | +1.63% | 600 | 1.50 |
| Oct 16, 2026 | 3.58 | 3.86 | 3.54 | 3.68 | 3.68 | +3.08% | 0 | 0.00 |
| Oct 15, 2026 | 3.51 | 3.72 | 3.48 | 3.57 | 3.57 | +1.13% | 0 | 0.00 |
| Oct 14, 2026 | 3.60 | 3.72 | 3.52 | 3.53 | 3.53 | -1.67% | 0 | 0.00 |
| Oct 13, 2026 | 3.67 | 3.86 | 3.58 | 3.59 | 3.59 | -2.18% | 0 | 0.00 |
| Oct 12, 2026 | 3.73 | 3.86 | 3.67 | 3.67 | 3.67 | -2.13% | 0 | 0.00 |
| Oct 09, 2026 | 3.64 | 3.86 | 3.61 | 3.75 | 3.75 | +3.02% | 0 | 0.00 |
| Oct 08, 2026 | 3.50 | 3.78 | 3.44 | 3.64 | 3.64 | +3.70% | 0 | 0.00 |
| Oct 07, 2026 | 3.46 | 3.68 | 3.42 | 3.51 | 3.51 | +1.45% | 0 | 0.00 |
| Oct 06, 2026 | 3.50 | 3.69 | 3.46 | 3.46 | 3.46 | -1.14% | 0 | 0.00 |
| Oct 05, 2026 | 3.66 | 3.82 | 3.48 | 3.50 | 3.50 | -4.63% | 3 | 0.01 |
| Oct 02, 2026 | 3.76 | 3.88 | 3.66 | 3.67 | 3.67 | -2.13% | 0 | 0.00 |
| Oct 01, 2026 | 3.82 | 4.00 | 3.74 | 3.75 | 3.75 | -1.83% | 15 | 0.04 |
| Sep 30, 2026 | 3.82 | 4.21 | 3.77 | 3.82 | 3.82 | +0.79% | 5 | 0.01 |
| Sep 29, 2026 | 3.91 | 4.18 | 3.77 | 3.79 | 3.79 | -3.56% | 5 | 0.01 |
| Sep 28, 2026 | 3.81 | 4.05 | 3.78 | 3.93 | 3.93 | +2.34% | 0 | 0.00 |
| Sep 25, 2026 | 3.71 | 4.02 | 3.69 | 3.84 | 3.84 | +3.78% | 0 | 0.00 |
| Sep 24, 2026 | 3.69 | 3.87 | 3.65 | 3.70 | 3.70 | +0.27% | 0 | 0.00 |
| Sep 23, 2026 | 3.64 | 3.84 | 3.62 | 3.69 | 3.69 | +2.22% | 9 | 0.02 |
| Sep 22, 2026 | 3.67 | 3.94 | 3.61 | 3.61 | 3.61 | -1.90% | 110 | 0.25 |
| Sep 21, 2026 | 3.90 | 3.90 | 3.67 | 3.68 | 3.68 | -8.91% | 0 | 0.00 |
| Sep 18, 2026 | 3.60 | 4.04 | 3.60 | 4.04 | 4.04 | +13.80% | 500 | 1.14 |
| Sep 17, 2026 | 3.61 | 3.70 | 3.48 | 3.55 | 3.55 | -0.84% | 0 | 0.00 |
| Sep 16, 2026 | 3.71 | 3.74 | 3.56 | 3.58 | 3.58 | -3.24% | 1,100 | 2.61 |
| Sep 15, 2026 | 3.63 | 3.81 | 3.59 | 3.70 | 3.70 | +1.37% | 900 | 2.09 |
| Sep 14, 2026 | 3.66 | 3.86 | 3.62 | 3.65 | 3.65 | -0.82% | 0 | 0.00 |
| Sep 11, 2026 | 3.86 | 3.89 | 3.68 | 3.68 | 3.68 | -6.36% | 1,230 | 2.99 |
| Sep 10, 2026 | 3.87 | 4.05 | 3.76 | 4.05 | 3.93 | -0.48% | 1,094 | 2.77 |
| Sep 09, 2026 | 4.04 | 4.11 | 4.00 | 4.07 | 3.95 | +0.74% | 0 | 0.00 |
| Sep 08, 2026 | 4.07 | 4.18 | 4.02 | 4.04 | 3.92 | -0.99% | 1,818 | 4.47 |
| Sep 07, 2026 | 3.92 | 4.16 | 3.88 | 4.08 | 3.96 | +3.83% | 9 | 0.02 |
| Sep 04, 2026 | 3.97 | 4.17 | 3.92 | 3.93 | 3.81 | -0.50% | 242 | 0.58 |
| Sep 03, 2026 | 4.07 | 4.16 | 3.95 | 3.95 | 3.83 | -2.96% | 0 | 0.00 |
| Sep 02, 2026 | 4.12 | 4.20 | 4.07 | 4.07 | 3.95 | -1.69% | 1,018 | 2.42 |
| Sep 01, 2026 | 4.12 | 4.21 | 4.07 | 4.14 | 4.02 | +0.50% | 0 | 0.00 |
| Aug 31, 2026 | 4.15 | 4.18 | 4.11 | 4.12 | 4.00 | -1.45% | 2,000 | 4.76 |
| Aug 28, 2026 | 4.05 | 4.18 | 4.05 | 4.18 | 4.06 | +5.57% | 0 | 0.00 |
| Aug 27, 2026 | 4.14 | 4.14 | 3.96 | 3.96 | 3.84 | -4.59% | 1,647 | 4.11 |
