tiprankstipranks
ACM Research (IT:1ACMR)
:1ACMR
Italy Market

ACM Research (1ACMR) Historical Prices

5 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
60.50
60.50
60.50
58.90
58.90
-7.24%
5
0.04
Sep 11, 2026
62.90
62.90
62.90
63.50
63.50
+0.63%
2
0.02
Sep 10, 2026
63.80
63.80
63.80
63.10
63.10
-1.10%
17
0.13
Sep 09, 2026
67.90
67.90
67.90
63.80
63.80
-4.20%
40
0.30
Sep 08, 2026
66.70
66.70
66.50
66.60
66.60
+4.55%
21
0.16
Sep 07, 2026
64.50
65.30
64.50
63.70
63.70
+1.59%
90
0.67
Sep 04, 2026
62.70
66.70
62.40
62.70
62.70
+4.67%
0
0.00
Sep 03, 2026
58.00
59.00
58.00
59.90
59.90
+0.67%
9
0.07
Sep 02, 2026
59.40
59.40
59.40
59.50
59.50
-2.14%
7
0.05
Sep 01, 2026
60.00
60.00
60.00
60.80
60.80
-2.88%
35
0.25
Aug 31, 2026
66.40
66.40
64.10
62.60
62.60
-6.01%
15
0.11
Aug 28, 2026
69.50
69.50
68.00
66.60
66.60
-3.06%
38
0.26
Aug 27, 2026
68.70
68.70
68.70
68.70
68.70
+1.18%
0
0.00
Aug 26, 2026
67.90
77.70
67.80
67.90
67.90
+0.59%
0
0.00
Aug 25, 2026
67.50
67.50
67.50
67.50
67.50
+0.15%
0
0.00
Aug 24, 2026
67.40
77.70
67.40
67.40
67.40
+1.35%
0
0.00
Aug 21, 2026
66.50
66.50
66.50
66.50
66.50
+0.30%
0
0.00
Aug 20, 2026
66.30
66.30
66.30
66.30
66.30
-3.21%
0
0.00
Aug 19, 2026
68.00
68.00
68.00
68.50
68.50
-1.15%
8
0.05
Aug 18, 2026
71.30
71.30
67.60
69.30
69.30
-4.28%
50
0.28
Aug 17, 2026
72.40
72.60
67.60
72.40
72.40
+5.85%
0
0.00
Aug 14, 2026
69.00
69.10
69.00
68.40
68.40
-5.91%
18
0.09
Aug 13, 2026
72.70
72.70
72.70
72.70
72.70
+0.97%
0
0.00
Aug 12, 2026
72.00
77.80
71.20
72.00
72.00
+4.50%
0
0.00
Aug 11, 2026
69.30
69.30
69.30
68.90
68.90
-2.96%
47
0.23
Aug 10, 2026
73.00
74.20
71.00
71.00
71.00
-1.66%
566
2.75
Aug 07, 2026
68.50
74.00
68.50
72.20
72.20
+2.70%
469
2.35
Aug 06, 2026
66.20
66.20
66.20
70.30
70.30
+0.29%
46
0.22
Aug 05, 2026
70.10
70.10
70.10
70.10
70.10
-2.64%
0
0.00
Aug 04, 2026
71.30
71.50
71.30
72.00
72.00
+7.62%
31
0.13
Aug 03, 2026
66.90
66.90
66.90
66.90
66.90
-3.04%
0
0.00
Jul 31, 2026
72.10
72.10
72.10
69.00
69.00
+3.60%
1
<0.01
Jul 30, 2026
56.40
56.40
56.40
66.60
66.60
+14.83%
5
0.02
Jul 29, 2026
63.20
64.90
58.70
58.00
58.00
-8.08%
433
1.86
Jul 28, 2026
66.60
66.60
66.60
63.10
63.10
-5.96%
25
0.11
Jul 27, 2026
67.10
79.70
38.00
67.10
67.10
-11.13%
0
0.00
Jul 24, 2026
75.50
88.00
74.60
75.50
75.50
-1.31%
0
0.00
Jul 23, 2026
76.50
121.00
41.00
76.50
76.50
-5.32%
0
0.00
Jul 22, 2026
79.50
81.30
79.50
80.80
80.80
+0.25%
34
0.14
Jul 21, 2026
80.60
80.60
80.60
80.60
80.60
+9.07%
0
0.00
Jul 20, 2026
73.90
73.90
73.90
73.90
73.90
+2.07%
0
0.00
Jul 17, 2026
70.60
70.60
67.90
72.40
72.40
-4.74%
165
0.62
Jul 16, 2026
79.30
79.30
75.00
76.00
76.00
-4.16%
25
0.09
Jul 15, 2026
84.90
84.90
77.80
79.30
79.30
-8.00%
137
0.51
Jul 14, 2026
83.50
84.00
83.50
86.20
86.20
+1.53%
103
0.38
Jul 13, 2026
85.90
86.50
85.90
84.90
84.90
-5.98%
86
0.32
Jul 10, 2026
89.30
89.30
88.10
90.30
90.30
-3.32%
2,053
8.64
Jul 09, 2026
91.70
92.70
91.70
93.40
93.40
+13.35%
85
0.36
Jul 08, 2026
80.50
80.50
77.60
82.40
82.40
+3.52%
70
0.30
Jul 07, 2026
85.60
85.60
82.50
79.60
79.60
-11.36%
223
0.96
Rows:
50