ACSAY | ACS Activ Unsp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

ACS Activ Unsp ADR (ACSAY)

OTC

$21.39+$0.71 (+3.43%)

Price as of Oct 02, 2026

N/A
Market Cap
33.13%
1-Year Change
Engineering & Construction
Industry

1 Month
-6.10%

Low Price$20.52

High Price$24.17
3 Months
-26.32%

Low Price$20.52

High Price$28.08
1 Year
+33.13%

Low Price$15.85

High Price$32.59

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	21.19	21.40	21.15	21.39	+3.43%	45,775
10/01/2026	20.63	20.78	20.47	20.68	+0.78%	116,877
09/30/2026	20.72	20.73	20.52	20.52	-1.77%	52,177
09/29/2026	20.93	21.06	20.85	20.89	-1.00%	105,989
09/28/2026	21.20	21.37	21.00	21.10	-1.59%	96,791
09/25/2026	21.46	21.46	21.28	21.44	+1.04%	53,423
09/24/2026	21.22	21.34	21.05	21.22	+0.90%	170,120
09/23/2026	21.86	21.86	20.90	21.03	-4.67%	109,784
09/22/2026	21.76	22.06	21.74	22.06	+0.96%	50,889
09/21/2026	21.66	21.89	21.54	21.85	+1.86%	79,313
09/18/2026	21.39	21.46	21.32	21.45	+0.05%	86,441
09/17/2026	21.78	21.86	21.39	21.44	+0.28%	137,684
09/16/2026	21.38	21.58	21.22	21.38	+1.28%	98,862
09/15/2026	21.28	21.28	20.89	21.11	-1.08%	95,307
09/14/2026	21.23	21.40	21.01	21.34	-5.99%	126,959
09/11/2026	22.73	22.82	22.65	22.70	+1.48%	72,273
09/10/2026	22.56	22.60	22.32	22.37	-4.65%	93,305
09/09/2026	23.58	23.69	23.46	23.46	-2.94%	50,928
09/08/2026	24.13	24.37	24.06	24.17	+2.03%	102,027
09/04/2026	23.48	23.77	23.47	23.69	+1.41%	57,459
09/03/2026	22.97	23.45	22.92	23.36	+2.55%	105,254
09/02/2026	23.45	23.45	22.74	22.78	-2.77%	94,158
09/01/2026	23.67	23.70	23.42	23.43	-0.89%	156,681
08/31/2026	23.86	23.88	23.61	23.64	-0.76%	85,894
08/28/2026	24.20	24.25	23.82	23.82	-1.20%	48,920
08/27/2026	24.20	24.20	23.90	24.11	-0.54%	68,910
08/26/2026	24.54	24.54	24.20	24.24	+0.08%	38,110
08/25/2026	24.62	24.63	24.21	24.22	-0.53%	70,423
08/24/2026	24.49	24.49	24.21	24.35	-0.33%	121,987
08/21/2026	24.84	24.84	24.40	24.43	-0.41%	71,738
08/20/2026	24.70	24.84	24.53	24.53	-1.09%	64,524
08/19/2026	24.98	24.98	24.61	24.80	-0.53%	67,994
08/18/2026	24.85	25.00	24.77	24.93	-0.83%	85,577
08/17/2026	25.43	25.43	24.95	25.14	-0.44%	70,807
08/14/2026	25.15	25.39	25.13	25.25	0.00%	55,080
08/13/2026	25.39	25.49	25.25	25.25	-0.63%	41,964
08/12/2026	25.72	25.72	25.35	25.41	+2.09%	154,703
08/11/2026	25.22	25.31	24.88	24.89	-0.68%	36,961
08/10/2026	25.36	25.36	25.06	25.06	-0.48%	101,702
08/07/2026	25.47	25.49	25.16	25.18	+0.52%	44,621
08/06/2026	25.18	25.44	25.01	25.05	-0.99%	56,467
08/05/2026	25.63	25.70	25.30	25.30	-1.09%	283,186
08/04/2026	25.68	25.75	25.53	25.58	+0.75%	48,105
08/03/2026	25.06	25.44	25.01	25.39	+0.28%	69,084
07/31/2026	25.54	25.54	25.19	25.32	+0.96%	22,668
07/30/2026	24.99	25.42	24.97	25.08	+3.64%	54,256
07/29/2026	24.40	24.47	24.02	24.20	-1.43%	34,139
07/28/2026	24.69	24.74	24.19	24.55	-1.52%	27,725
07/27/2026	25.52	25.52	24.77	24.93	-4.30%	112,423
07/24/2026	26.11	26.56	25.84	26.05	-0.08%	41,823
07/23/2026	25.83	26.13	25.77	26.07	-2.43%	30,240
07/22/2026	26.46	26.75	26.46	26.72	-0.63%	19,268
07/21/2026	26.78	26.96	26.62	26.89	+0.94%	13,184
07/20/2026	26.85	26.85	26.52	26.64	-1.19%	21,727
07/17/2026	26.34	27.57	26.34	26.96	-0.48%	19,290
07/16/2026	27.28	27.33	26.89	27.09	-1.95%	25,439
07/15/2026	28.17	28.74	27.33	27.63	+0.07%	7,248
07/14/2026	27.28	27.61	27.12	27.61	+3.08%	32,862
07/13/2026	27.39	27.40	26.79	26.79	-3.02%	34,177
07/10/2026	27.76	27.86	27.36	27.62	-0.18%	9,108
07/09/2026	28.00	28.00	27.52	27.67	-0.20%	24,184
07/08/2026	27.42	27.88	26.82	27.72	+0.38%	37,301
07/07/2026	28.00	28.00	27.44	27.62	-1.64%	54,424
07/06/2026	28.89	28.90	27.89	28.08	-3.27%	21,253
07/06/2026	1.01449275:1 Split
07/02/2026	28.26	29.03	27.98	29.03	+0.89%	28,775
07/01/2026	28.80	29.45	28.09	28.77	-0.98%	25,155
06/30/2026	29.86	29.86	28.96	29.06	-3.47%	49,204
06/29/2026	29.53	30.20	28.24	30.10	+1.16%	19,656
06/26/2026	29.86	29.86	28.46	29.76	+2.65%	36,679
06/25/2026	28.95	29.48	28.78	28.99	-0.17%	26,362
06/24/2026	28.44	29.08	28.42	29.04	-0.94%	24,388
06/23/2026	28.99	29.42	28.83	29.32	-3.16%	24,975
06/22/2026	29.76	30.27	29.76	30.27	+2.71%	33,125
06/18/2026	29.68	29.68	29.27	29.47	+1.53%	42,881
06/17/2026	29.29	29.45	28.91	29.03	+0.89%	30,858
06/16/2026	28.55	28.82	28.55	28.77	+1.04%	58,367
06/15/2026	28.94	28.94	28.45	28.48	-0.52%	29,109
06/12/2026	28.16	28.73	28.06	28.63	-0.27%	37,576
06/11/2026	28.09	28.78	27.95	28.70	+7.37%	52,848
06/10/2026	26.94	27.24	26.57	26.73	-0.48%	38,291
06/09/2026	28.28	28.42	26.46	26.86	-3.47%	49,804
06/08/2026	28.47	28.49	27.75	27.83	-2.72%	83,977
06/05/2026	28.64	28.79	28.33	28.61	-0.85%	24,758
06/04/2026	28.50	28.85	28.50	28.85	+1.53%	32,725
06/03/2026	28.42	28.69	28.19	28.42	+1.30%	99,902
06/02/2026	28.08	28.32	28.02	28.05	-0.25%	37,890
06/01/2026	28.04	28.25	27.87	28.12	-0.90%	106,091
05/29/2026	28.64	28.83	28.33	28.38	-1.07%	67,315
05/28/2026	28.77	28.85	28.54	28.68	-0.62%	34,135
05/27/2026	29.04	29.06	28.74	28.86	+0.35%	33,034
05/26/2026	28.64	28.76	28.60	28.76	+0.62%	20,848
05/22/2026	28.23	28.59	27.95	28.59	-0.82%	271,138
05/21/2026	28.47	28.82	28.35	28.82	-0.19%	23,709
05/20/2026	28.55	28.96	28.45	28.88	+1.51%	26,341
05/19/2026	28.59	28.59	27.97	28.45	-2.17%	73,956
05/18/2026	30.71	30.71	29.08	29.08	-4.35%	50,842
05/15/2026	30.39	30.83	30.27	30.40	-3.18%	35,228
05/14/2026	31.42	31.55	31.23	31.40	+1.87%	25,638
05/13/2026	30.49	30.83	30.27	30.82	+3.65%	19,121