Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Agricultural Bank of China Limited (ACGBY)

15.29
+0.06
+(0.39%)
At close: May 7 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 7, 202515.3515.5315.2115.2915.2910,400
May 6, 202515.3015.3915.0915.3715.3725,000
May 5, 202516.3316.3315.3015.3415.3425,300
May 2, 202515.3115.3315.3015.3115.319,300
May 1, 202515.8115.8115.0615.1715.1722,600
Apr 30, 202515.3515.8615.1215.1515.1550,300
Apr 29, 202516.1716.1715.5515.7415.7453,300
Apr 28, 202515.7916.2114.6215.5815.5845,200
Apr 25, 202515.3515.7715.0715.2015.2024,000
Apr 24, 202515.2015.7015.2015.3615.3644,000
Apr 23, 202515.0015.1014.9815.0215.0212,000
Apr 22, 202514.4714.9514.4714.9514.9521,300
Apr 21, 202514.9314.9314.3514.3614.3615,800
Apr 17, 202514.7315.0014.3914.4714.4723,000
Apr 16, 202514.9914.9914.3714.4014.4042,000
Apr 15, 202514.3814.5714.3814.5314.5331,500
Apr 14, 202514.3715.0014.3714.6314.6330,600
Apr 11, 202513.7614.5513.7214.3814.3843,300
Apr 10, 202513.4813.9713.4813.9013.9052,600
Apr 9, 202513.1314.1712.6814.0014.0053,100
Apr 8, 202513.4013.4912.9613.2213.2237,700
Apr 7, 202513.3413.8813.2013.3013.3061,100
Apr 4, 202513.4714.3513.4714.2214.2264,900
Apr 3, 202514.9915.2114.5414.7514.7575,800
Apr 2, 202515.3415.3414.9314.9914.9912,300
Apr 1, 202515.3315.4914.9614.9614.9624,200
Mar 31, 202515.6315.6314.9215.1015.1039,100
Mar 28, 202515.3516.0614.2514.8414.8433,400
Mar 27, 202515.9715.9715.2515.3615.3636,500
Mar 26, 202516.3016.3015.5915.5915.5945,800
Mar 25, 202516.0516.0915.5716.0516.0549,600
Mar 24, 202516.3916.3915.6115.9515.9522,700
Mar 21, 202515.6515.8515.6515.7415.7419,300
Mar 20, 202516.0616.3315.8915.8915.8922,300
Mar 19, 202516.0516.3315.7716.0716.0733,500
Mar 18, 202516.6316.6316.0216.0216.0241,700
Mar 17, 202515.9616.3215.7716.3216.3217,000
Mar 14, 202516.5316.5315.7615.9615.9624,700
Mar 13, 202515.7515.7915.4615.7515.7528,200
Mar 12, 202515.5215.6515.2815.5315.5323,000
Mar 11, 202515.1615.3514.9615.2615.2613,400
Mar 10, 202515.7815.7814.9515.0215.0235,100
Mar 7, 202515.0815.2514.7315.1815.1831,200
Mar 6, 202515.1715.4915.0815.1315.1323,800
Mar 5, 202515.0215.3014.8415.2415.2449,700
Mar 4, 202515.1515.3414.6515.0615.0623,400
Mar 3, 202515.2515.4914.8614.8714.8733,900
Feb 28, 202515.2515.2514.8114.8214.8226,300
Feb 27, 202515.0915.3615.0915.2915.2913,100
Feb 26, 202515.0015.1314.8815.0715.0714,000
Feb 25, 202515.3015.3014.7114.7114.7123,300
Feb 24, 202515.0015.0014.3014.7414.7410,600
Feb 21, 202514.4414.8414.4414.6614.6611,300
Feb 20, 202514.3314.9014.3314.7614.7622,600
Feb 19, 202514.4314.5514.3114.5314.5314,100
Feb 18, 202514.5814.7014.5514.6014.608,800
Feb 14, 202514.2914.3014.2014.2414.249,100
Feb 13, 202514.1314.2514.0714.1614.168,100
Feb 12, 202513.8814.0313.8413.9613.9611,900
Feb 11, 202513.7213.9113.7213.7413.7436,300
Feb 10, 202513.7213.7413.7013.7113.718,000
Feb 7, 202513.4313.5513.3513.4113.419,000
Feb 6, 202513.7213.7213.6313.6313.6310,600
Feb 5, 202513.7313.7313.6913.7013.708,900
Feb 4, 202513.5613.8813.3013.6713.6725,500
Feb 3, 202513.7513.7513.4513.5213.5224,800
Jan 31, 202514.2514.2513.7513.8313.8317,000
Jan 30, 202513.5513.9013.1013.9013.9017,000
Jan 29, 202514.2814.2813.6113.6213.6257,100
Jan 28, 202513.9114.1013.6313.7413.7447,600
Jan 27, 202514.0514.0513.8513.9113.9129,500
Jan 24, 202513.5013.8813.4313.5513.5529,600
Jan 23, 202513.7314.1013.4113.6013.6020,600
Jan 22, 202513.7813.7813.2113.3213.3222,300
Jan 21, 202514.1114.1113.4113.5013.5022,600
Jan 17, 202513.3113.5213.0213.4513.4537,900
Jan 16, 202513.6013.6013.0813.5213.5231,000
Jan 15, 202514.0414.0413.4013.5013.5028,700
Jan 14, 202513.7613.7613.3713.4013.4049,900
Jan 13, 202513.1313.4713.1313.3413.3463,800
Jan 10, 202513.5013.6613.4813.5513.5560,600
Jan 8, 202514.2214.2213.5113.7913.7974,500
Jan 7, 202514.2314.2313.6013.6213.6234,300
Jan 6, 202513.6013.7413.5013.6413.6440,800
Jan 3, 202513.5113.6513.4813.6213.6226,700
Jan 2, 202514.3014.3013.4613.7813.7815,400
Dec 31, 202413.9914.3013.8013.9213.9213,600
Dec 30, 202414.2014.8014.1414.1514.1534,400
Dec 27, 202413.8014.6513.8014.2814.2825,200
Dec 26, 202414.0014.4214.0014.2014.2032,800
Dec 24, 202414.4814.4814.0914.2014.2018,400
Dec 23, 202414.0014.0013.3813.8013.8034,200
Dec 20, 202413.5313.5313.4313.4613.4619,100
Dec 19, 202413.1213.3713.0713.3513.3528,000
Dec 18, 202413.4013.4113.2713.2713.2724,500
Dec 17, 202413.4013.4513.4013.4313.4314,200
Dec 16, 202413.4013.4013.3313.3313.3319,400
Dec 13, 202413.0813.0813.0013.0513.055,000
Dec 12, 202413.2013.2213.0713.0813.0826,000
Dec 11, 202413.2513.2513.1413.1713.1728,800
Dec 10, 202413.3813.4013.3613.3613.3614,200
Dec 9, 202413.2513.7913.2513.6113.6129,800
Dec 6, 202413.1513.1513.1113.1113.1127,600
Dec 5, 202412.9713.1312.8413.1313.1310,000
Dec 4, 202413.1613.5712.9212.9612.9614,100
Dec 3, 202413.5213.5212.8912.9312.9319,100
Dec 2, 202412.7413.0212.6512.7212.725,400
Nov 29, 202412.4612.6012.4612.5512.552,200
Nov 27, 202412.0712.5112.0712.4812.4825,600
Nov 26, 202412.2912.4312.2312.4312.438,600
Nov 25, 202412.4612.4612.1412.1612.164,100
Nov 22, 202411.9712.7211.9712.4012.4031,800
Nov 21, 202412.2012.6712.2012.3912.3917,300
Nov 20, 202412.4312.5312.3112.5312.534,300
Nov 19, 202412.4012.5112.4012.4712.473,600
Nov 18, 202412.6612.8512.6212.6712.679,700
Nov 15, 202412.1312.3811.7912.0912.0932,100
Nov 14, 202411.9212.2511.9212.2112.216,100
Nov 13, 202412.3612.7812.1512.2012.2012,000
Nov 12, 202412.4012.6012.2112.2112.2115,900
Nov 11, 202412.3512.8712.3512.4212.427,000
Nov 8, 202412.9312.9312.3812.6012.6010,000
Nov 7, 202413.0113.1012.9712.9712.977,600
Nov 6, 202412.8912.8912.5512.6412.648,800
Nov 5, 202412.7412.9912.7212.9512.9511,400
Nov 4, 202412.3612.8912.3612.7812.782,800
Nov 1, 202412.2612.7212.2612.6612.6660,500
Oct 31, 202412.7712.7712.1612.3612.367,800
Oct 30, 202412.6413.3012.0012.3212.322,900
Oct 29, 202413.2413.2412.3712.3912.394,000
Oct 28, 202412.8512.8512.2412.7212.7226,700
Oct 25, 202413.0013.0012.5512.5812.5825,300
Oct 24, 202412.6212.8312.6012.8312.833,500
Oct 23, 202412.9613.2912.6212.6612.664,700
Oct 22, 202412.5412.6912.4912.6512.6510,200
Oct 21, 202412.8313.2112.5812.6612.6617,400
Oct 18, 202412.8012.8012.4612.6612.665,200
Oct 17, 202412.3912.6012.3912.6012.6014,200
Oct 16, 202412.4012.7412.4012.5312.536,400
Oct 15, 202412.0712.3812.0712.1312.135,800
Oct 14, 202412.4612.4912.3212.4412.446,400
Oct 11, 202412.0012.0011.7311.7311.738,300
Oct 10, 202411.8912.1011.8911.9011.903,400
Oct 9, 202412.2012.2011.7211.7611.768,100
Oct 8, 202411.9011.9811.4611.7311.7349,700
Oct 7, 202412.8712.8712.0012.4812.48967,200
Oct 4, 202412.2112.2612.1612.2212.221,076,700
Oct 3, 202412.0812.0811.9911.9911.995,700
Oct 2, 202412.1312.3012.1012.3012.3029,400
Oct 1, 202411.9811.9811.6311.7511.7519,000
Sep 30, 202411.3211.8811.3211.5311.5313,600
Sep 27, 202411.9212.1111.8712.1012.102,009,900
Sep 26, 202412.9913.0812.8613.0813.0817,300
Sep 25, 202412.8712.9512.6612.6712.6710,200
Sep 24, 202412.4512.7812.0012.7412.7440,200
Sep 23, 202411.5511.9011.5511.7911.793,400
Sep 20, 202411.6911.6911.5111.6611.665,100
Sep 19, 202411.2711.5211.2711.4711.472,500
Sep 18, 202411.3911.4011.3111.3111.313,400
Sep 17, 202411.0411.4211.0411.4211.423,700
Sep 16, 202411.0711.3010.9311.3011.304,400
Sep 13, 202411.2011.2011.1411.1511.155,600
Sep 12, 202411.5811.5811.0311.3411.344,300
Sep 11, 202410.8911.3310.5511.1711.177,400
Sep 10, 202411.1311.1711.0111.1711.175,200
Sep 9, 202410.8411.6510.8410.8910.896,700
Sep 6, 202411.1011.5611.0011.0011.002,500
Sep 5, 202411.1411.1411.0711.1311.136,900
Sep 4, 202411.2811.3011.2511.2711.277,400
Sep 3, 202411.0111.1111.0011.0811.089,400
Aug 30, 202411.2711.2711.0511.0911.099,300
Aug 29, 202411.2311.2311.2011.2311.2339,300
Aug 28, 202411.6511.6711.6311.6511.6515,100
Aug 27, 202411.8011.8311.7811.7811.7894,600
Aug 26, 202411.4011.6311.4011.6311.6383,300
Aug 23, 202411.1311.6011.1311.6011.604,300
Aug 22, 202411.4711.6911.0811.3911.395,400
Aug 21, 202411.7311.7311.2511.3211.3213,600
Aug 20, 202411.3611.5411.1511.4511.453,400
Aug 19, 202411.2211.7011.2211.6911.694,100
Aug 16, 202411.3911.4411.3911.3911.399,300
Aug 15, 202411.3211.3611.3111.3611.3611,400
Aug 14, 202411.1711.1811.1511.1811.182,500
Aug 13, 202411.2311.2811.2211.2211.225,700
Aug 12, 202411.2411.2611.2411.2511.253,000
Aug 9, 202411.1211.1211.0311.0511.052,600
Aug 8, 202411.1111.3810.9511.0511.0514,300
Aug 7, 202410.8011.2510.6911.2411.247,600
Aug 6, 202410.8011.0110.6610.8310.838,500
Aug 5, 202410.8810.9810.8610.9710.9715,700
Aug 2, 202411.2011.2911.1711.2911.297,100
Aug 1, 202411.2111.2211.1311.1811.189,100
Jul 31, 202411.1311.1611.1111.1311.134,900
Jul 30, 202411.2411.2511.2211.2411.247,700
Jul 29, 202411.2111.2511.1911.2311.2340,300
Jul 26, 202411.3411.3410.7611.0011.0010,900
Jul 25, 202411.1911.4411.0511.1811.184,900
Jul 24, 202411.2511.2611.1911.1911.1912,300
Jul 23, 202411.0111.0410.9811.0111.018,300
Jul 22, 202411.1411.1410.8110.8510.8518,500
Jul 19, 202410.7510.8310.6710.6710.673,000
Jul 18, 202410.8910.8910.8210.8510.856,300
Jul 17, 202410.9010.9310.8910.9210.925,400
Jul 16, 202410.9410.9910.9110.9910.995,900
Jul 15, 202411.0811.0811.0311.0711.078,800
Jul 12, 202411.1211.1211.0311.0311.0313,800
Jul 11, 202410.8010.8410.7910.8110.8121,800
Jul 10, 202410.4110.8010.4110.7910.798,000
Jul 9, 202410.6410.7410.6410.7310.735,300
Jul 8, 202410.7210.7610.7110.7510.753,000
Jul 5, 202410.8110.8810.5610.7010.705,900
Jul 3, 202411.0011.1111.0011.1011.1018,000
Jul 2, 202411.0511.1310.7411.0011.0018,300
Jul 1, 202411.0011.0010.5610.7610.763,700
Jun 28, 202410.3210.6510.3210.6510.658,400
Jun 27, 202410.4010.6110.2310.5610.568,500
Jun 26, 202410.7310.7310.6610.7010.704,600
Jun 25, 202410.6810.7110.6410.7110.7112,300
Jun 24, 202410.7710.7710.7210.7210.7213,300
Jun 21, 202410.7410.7410.6810.7010.709,100
Jun 20, 202410.9410.9410.8810.9110.9117,600
Jun 18, 202410.1410.5510.1410.5310.538,100
Jun 17, 20249.9610.559.9610.1110.1111,000
Jun 14, 202410.0410.219.9610.0710.078,700
Jun 13, 202410.1610.1910.1210.1810.186,800
Jun 12, 20249.9610.289.9610.1810.1815,000
Jun 11, 202410.3710.3710.2310.2510.2511,900
Jun 10, 202410.4710.5310.4110.5010.5012,500
Jun 7, 202410.4010.5110.3910.4710.473,200
Jun 6, 202410.5010.5510.4310.5210.5212,000
Jun 5, 202410.6010.6010.5510.5610.5613,000
Jun 4, 202410.6610.6610.5910.6010.6012,000
Jun 3, 202410.6310.6310.5510.5910.599,300
May 31, 2024 0.797 Dividend
May 31, 202410.5110.6110.4110.4910.4912,800
May 30, 202411.3811.4311.3211.4210.626,100
May 29, 202411.9211.9211.8411.8411.0111,300
May 28, 202412.0712.1312.0712.1111.264,500
May 24, 202412.1612.1712.1212.1711.323,400
May 23, 202411.7712.1011.7711.9911.156,700
May 22, 202411.7212.1011.7212.0511.215,100
May 21, 202412.1412.2212.0812.2211.3712,300
May 20, 202412.0712.1212.0512.0611.2210,800
May 17, 202412.1012.2112.0912.1711.3217,900
May 16, 202412.0012.2312.0012.2311.3812,600
May 15, 202411.6211.7511.6211.6910.878,600
May 14, 202411.3411.7311.3411.6810.865,000
May 13, 202411.5511.9811.5511.9811.147,700
May 10, 202412.3712.3711.8511.9211.0936,400
May 9, 202411.3211.4011.3211.3910.608,100
May 8, 202411.3011.3211.3011.3210.532,400

Related Tickers

IDCBY Industrial and Commercial Bank of China Limited
13.86
-0.07%
 
CICHY China Construction Bank Corporation
16.81
+0.72%
 
CICHF China Construction Bank Corporation
0.8400
0.00%
 
CMWAY Commonwealth Bank of Australia
107.56
+0.76%
 
NABZY National Australia Bank Limited
11.75
+2.09%
 
IDCBF Industrial and Commercial Bank of China Limited
0.7200
0.00%
 
BACHF Bank of China Limited
0.5500
0.00%
 
BACHY Bank of China Limited
14.16
-0.35%
 
MBFJF Mitsubishi UFJ Financial Group, Inc.
12.10
0.00%
 
HBCYF HSBC Holdings plc
11.30
0.00%