StocksArch Capital Group Ltd. (ACGLN)
ACGLN
Close Price: 17.3
Open Price: 17.07
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 06 Jan 2025 | 18.33912904969804 | 18.3785054310726 | 18.112720489501953 | 18.112720489501953 | 38300 |
| 07 Jan 2025 | 18.132408703686533 | 18.212143435233372 | 17.817405162558693 | 17.837093353271484 | 36500 |
| 08 Jan 2025 | 17.8370930593242 | 17.894186182853534 | 17.620526720190817 | 17.77802848815918 | 42800 |
| 10 Jan 2025 | 17.620526991802897 | 17.679589686309164 | 17.34489983239419 | 17.3547420501709 | 69200 |
| 13 Jan 2025 | 17.3449006702806 | 17.407900630454755 | 17.07911571580923 | 17.325212478637695 | 86300 |
| 14 Jan 2025 | 17.305523749163534 | 17.471885771508006 | 17.207084671577636 | 17.344900131225586 | 44900 |
| 15 Jan 2025 | 17.63037189621361 | 18.063502723464246 | 17.610683704618285 | 17.876468658447266 | 35100 |
| 16 Jan 2025 | 17.797716684555347 | 18.201315199806665 | 17.52897833061441 | 18.1225643157959 | 72000 |
| 17 Jan 2025 | 18.24069322882619 | 18.250537324913196 | 17.78787419667067 | 18.132410049438477 | 46800 |
| 21 Jan 2025 | 18.16194177451541 | 18.565540313720703 | 18.03397040692195 | 18.565540313720703 | 83400 |
| 22 Jan 2025 | 18.56554030154164 | 18.56554030154164 | 18.30959944409191 | 18.427724838256836 | 14900 |
| 23 Jan 2025 | 18.329287635642494 | 18.516319822665178 | 18.132409475275228 | 18.427724838256836 | 42900 |
| 24 Jan 2025 | 18.447412490844727 | 18.53600747266466 | 18.142253041003418 | 18.447412490844727 | 27800 |
| 27 Jan 2025 | 18.30959863734913 | 18.870698928833008 | 18.302707958366966 | 18.870698928833008 | 175300 |
| 28 Jan 2025 | 18.860855659056384 | 18.860855659056384 | 18.5950707059084 | 18.703353881835938 | 17100 |
| 29 Jan 2025 | 18.70335390525528 | 18.771276851871654 | 18.2899112701416 | 18.2899112701416 | 28600 |
| 30 Jan 2025 | 18.38835115861122 | 18.56554113538613 | 18.299756170223763 | 18.46710205078125 | 33100 |
| 31 Jan 2025 | 18.437569484735192 | 18.595071266705634 | 18.25250498479839 | 18.339130401611328 | 35700 |
| 03 Feb 2025 | 18.122565123823293 | 18.348973690752928 | 18.053658331937687 | 18.093032836914062 | 16800 |
| 04 Feb 2025 | 18.08319036583157 | 18.329287120590703 | 18.05562577189374 | 18.240692138671875 | 26800 |
| 05 Feb 2025 | 18.329287913866207 | 18.555696487426758 | 18.132409750510494 | 18.555696487426758 | 11900 |
| 06 Feb 2025 | 18.55569622681254 | 18.55569622681254 | 18.467101242303713 | 18.496633529663086 | 18900 |
| 07 Feb 2025 | 18.486788866019346 | 18.536007465870497 | 18.35586408589343 | 18.516319274902344 | 30300 |
| 10 Feb 2025 | 18.565540313720703 | 18.6452750487128 | 18.427724850345495 | 18.565540313720703 | 20200 |
| 11 Feb 2025 | 18.45725739599128 | 18.634447367403887 | 18.37358539702939 | 18.624603271484375 | 25800 |
| 12 Feb 2025 | 18.21116009006744 | 18.58522633605727 | 18.21116009006744 | 18.5064754486084 | 43500 |
| 13 Feb 2025 | 18.6246037995304 | 18.683666499152714 | 18.41591384180015 | 18.6738224029541 | 21800 |
| 14 Feb 2025 | 18.68366515246755 | 18.821480611745283 | 18.536007475269987 | 18.723041534423828 | 23100 |
| 18 Feb 2025 | 18.73288535406619 | 18.860854838401234 | 18.437568126450447 | 18.457256317138672 | 33900 |
| 19 Feb 2025 | 18.417879953267157 | 18.555695410646504 | 18.20131548819848 | 18.25053596496582 | 41200 |
| 20 Feb 2025 | 18.280066913028847 | 18.35881780061187 | 18.191471929801786 | 18.23084831237793 | 32600 |
| 21 Feb 2025 | 18.270223347917767 | 18.368662429647348 | 18.211160649907747 | 18.280067443847656 | 36800 |
| 24 Feb 2025 | 18.33912879295403 | 18.455286487785898 | 18.221987251872324 | 18.329286575317383 | 16400 |
| 25 Feb 2025 | 18.457256572851982 | 18.604914249920952 | 18.33912930465527 | 18.58522605895996 | 19800 |
| 26 Feb 2025 | 18.585225789915917 | 18.645274208206896 | 18.437568114984472 | 18.595069885253906 | 26300 |
| 27 Feb 2025 | 18.604914828175538 | 18.604914828175538 | 18.4474130507308 | 18.496633529663086 | 17500 |
| 28 Feb 2025 | 18.614758093359203 | 18.663976692526035 | 18.36866134238664 | 18.388349533081055 | 27200 |
| 03 Mar 2025 | 18.43756839535704 | 18.63444654997228 | 18.37850570000016 | 18.447412490844727 | 11500 |
| 04 Mar 2025 | 18.437569385204945 | 18.437569385204945 | 18.1324099189807 | 18.206239700317383 | 23400 |
| 05 Mar 2025 | 18.28991112887877 | 18.368662016979368 | 18.171783857943243 | 18.22592544555664 | 18400 |
| 06 Mar 2025 | 18.2308483202892 | 18.2308483202892 | 18.09303285878216 | 18.161941528320312 | 17800 |
| 07 Mar 2025 | 18.250537347189745 | 18.250537347189745 | 17.9749082891252 | 17.994596481323242 | 21500 |
| 10 Mar 2025 | 17.994595123835406 | 18.115673929337582 | 17.77802878113311 | 17.837093353271484 | 39500 |
| 11 Mar 2025 | 17.856780213726747 | 17.902063429267944 | 17.748498916625977 | 17.748498916625977 | 21700 |
| 12 Mar 2025 | 17.778029049452684 | 17.876468126933155 | 17.669747754036482 | 17.82724952697754 | 34300 |
| 13 Mar 2025 | 17.82724925207295 | 17.91584423268227 | 17.738654271463624 | 17.9060001373291 | 36800 |
| 14 Mar 2025 | 17.84000015258789 | 18.059999465942383 | 17.84000015258789 | 17.889999389648438 | 35200 |
| 17 Mar 2025 | 17.90999984741211 | 18.06999969482422 | 17.899999618530273 | 17.9950008392334 | 22300 |
| 18 Mar 2025 | 17.850000381469727 | 17.979999542236328 | 17.760000228881836 | 17.899999618530273 | 70700 |
| 19 Mar 2025 | 17.8799991607666 | 17.90999984741211 | 17.75 | 17.799999237060547 | 81300 |
| 20 Mar 2025 | 17.809999465942383 | 17.915000915527344 | 17.75 | 17.81999969482422 | 40000 |
| 21 Mar 2025 | 17.809999465942383 | 17.850000381469727 | 17.68000030517578 | 17.690000534057617 | 84200 |
| 24 Mar 2025 | 17.739999771118164 | 17.75 | 17.600000381469727 | 17.6299991607666 | 131200 |
| 25 Mar 2025 | 17.670000076293945 | 17.700000762939453 | 17.559999465942383 | 17.610000610351562 | 24400 |
| 26 Mar 2025 | 17.549999237060547 | 17.59000015258789 | 17.424999237060547 | 17.46500015258789 | 74100 |
| 27 Mar 2025 | 17.469999313354492 | 17.639999389648438 | 17.399999618530273 | 17.59000015258789 | 57100 |
| 28 Mar 2025 | 17.579999923706055 | 17.68000030517578 | 17.420000076293945 | 17.540000915527344 | 63600 |
| 31 Mar 2025 | 17.469999313354492 | 17.565000534057617 | 17.40999984741211 | 17.43000030517578 | 221300 |
| 01 Apr 2025 | 17.5 | 17.55699920654297 | 17.399999618530273 | 17.5 | 49700 |
| 02 Apr 2025 | 17.420000076293945 | 17.520000457763672 | 17.371000289916992 | 17.510000228881836 | 48000 |
| 03 Apr 2025 | 17.280000686645508 | 17.31999969482422 | 17.079999923706055 | 17.299999237060547 | 63600 |
| 04 Apr 2025 | 17.06999969482422 | 17.260000228881836 | 16.8700008392334 | 17.25 | 65000 |