ACS

ACS
🏛️ uk →
66.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 23.25 23.58 23.25 23.54 0.0M
2021-12-29 23.29 23.37 23.14 23.37 0.0M
2021-12-23 22.59 23.05 22.59 23.02 0.0M
2021-12-22 22.23 22.60 22.07 22.59 0.2M
2021-12-21 21.82 22.19 21.82 22.11 0.2M
2021-12-20 21.10 21.57 20.60 21.57 0.2M
2021-12-17 21.43 21.85 21.43 21.66 0.1M
2021-12-16 21.43 21.69 21.39 21.67 0.3M
2021-12-15 21.24 21.37 21.09 21.25 0.0M
2021-12-14 21.24 21.38 21.21 21.34 0.1M
2021-12-13 21.49 21.56 21.15 21.36 0.0M
2021-12-10 21.46 21.57 21.35 21.54 0.2M
2021-12-09 21.76 21.76 21.39 21.39 0.0M
2021-12-08 21.94 22.05 21.47 21.77 0.7M
2021-12-07 22.14 22.34 22.08 22.12 0.3M
2021-12-06 21.62 21.95 21.47 21.75 0.0M
2021-12-03 21.65 21.78 21.26 21.43 0.1M
2021-12-02 21.31 21.54 21.15 21.54 0.0M
2021-12-01 21.47 21.88 21.47 21.75 0.3M
2021-11-30 21.37 21.50 21.05 21.45 0.1M
2021-11-29 21.15 21.58 21.08 21.52 0.2M
2021-11-26 21.73 21.73 21.03 21.14 0.2M
2021-11-25 22.23 22.47 22.14 22.47 0.5M
2021-11-24 22.32 22.44 22.12 22.30 0.2M
2021-11-23 21.89 22.37 21.86 22.21 0.3M
2021-11-22 21.86 22.06 21.43 21.75 0.1M
2021-11-19 22.58 22.58 21.68 21.68 0.1M
2021-11-18 22.66 22.81 22.40 22.48 0.0M
2021-11-17 23.11 23.13 22.85 22.99 0.0M
2021-11-16 23.44 23.50 23.15 23.18 0.0M
2021-11-15 23.20 23.53 23.20 23.49 0.2M
2021-11-12 23.63 23.63 22.75 23.42 0.5M
2021-11-11 23.48 23.58 23.05 23.21 0.0M
2021-11-10 23.31 23.54 23.20 23.54 0.1M
2021-11-09 23.26 23.43 23.20 23.28 0.5M
2021-11-08 23.27 23.35 22.96 23.12 0.2M
2021-11-05 22.36 23.34 22.36 23.27 0.1M
2021-11-04 22.59 22.91 22.49 22.61 0.0M
2021-11-03 22.69 22.82 22.38 22.57 0.2M
2021-11-02 23.00 23.01 22.76 22.98 0.2M
2021-11-01 23.16 23.16 22.98 23.14 0.0M
2021-10-29 22.73 22.75 22.53 22.64 0.0M
2021-10-28 22.74 22.74 22.42 22.44 1.6M
2021-10-27 23.00 23.24 22.68 22.89 0.1M
2021-10-26 23.03 23.12 22.92 22.96 0.6M
2021-10-25 22.98 22.99 22.56 22.91 0.2M
2021-10-22 22.98 23.26 22.96 23.25 0.1M
2021-10-21 23.00 23.19 22.91 23.07 0.1M
2021-10-20 22.58 23.00 22.58 22.96 0.4M
2021-10-19 22.44 22.65 22.44 22.64 0.2M
2021-10-18 22.73 22.73 22.34 22.49 0.1M
2021-10-15 22.52 22.76 22.44 22.71 0.1M
2021-10-14 22.55 22.63 22.24 22.27 0.1M
2021-10-13 22.44 22.44 22.27 22.31 0.5M
2021-10-12 22.35 22.44 22.32 22.37 0.0M
2021-10-11 22.60 22.77 22.44 22.45 0.3M
2021-10-08 22.76 22.79 22.64 22.77 0.1M
2021-10-07 22.59 22.88 22.50 22.68 0.2M
2021-10-06 22.34 22.51 22.09 22.41 0.5M
2021-10-05 23.19 23.20 22.60 22.92 0.2M
2021-10-04 23.25 23.40 23.19 23.34 0.0M
2021-10-01 23.05 23.41 23.01 23.27 0.1M
2021-09-30 23.98 23.98 23.39 23.39 0.1M
2021-09-29 23.50 23.74 23.44 23.68 0.1M
2021-09-28 24.17 24.29 23.46 23.52 0.9M
2021-09-27 23.62 24.24 23.62 24.23 0.0M
2021-09-24 23.52 23.59 23.40 23.50 0.4M
2021-09-23 23.45 23.64 23.38 23.53 0.0M
2021-09-22 23.05 23.46 23.05 23.33 0.0M
2021-09-21 22.71 22.95 22.62 22.64 0.1M
2021-09-20 22.54 22.60 21.99 22.41 0.1M
2021-09-17 23.24 23.24 22.81 22.96 0.0M
2021-09-16 23.26 23.31 23.13 23.30 0.0M
2021-09-15 23.31 23.37 22.86 23.07 0.0M
2021-09-14 22.49 23.61 22.49 23.32 0.0M
2021-09-13 22.80 23.52 22.80 23.52 0.0M
2021-09-10 22.93 22.99 22.35 22.36 0.1M
2021-09-09 23.13 23.13 22.80 22.94 0.0M
2021-09-08 23.20 23.61 23.20 23.46 0.0M
2021-09-07 23.35 23.47 23.27 23.27 0.4M
2021-09-06 23.34 23.46 23.27 23.30 0.1M
2021-09-03 23.55 23.68 23.25 23.43 0.0M
2021-09-02 23.41 23.59 23.41 23.59 0.0M
2021-09-01 23.30 23.62 22.98 23.54 0.1M
2021-08-31 22.79 23.05 22.76 22.77 0.1M
2021-08-27 23.04 23.04 22.72 23.00 0.0M
2021-08-26 22.90 23.10 22.90 23.02 0.0M
2021-08-25 23.00 23.09 22.92 23.05 0.0M
2021-08-24 23.03 23.04 22.84 23.00 0.0M
2021-08-23 22.70 22.99 22.70 22.98 0.0M
2021-08-20 22.74 22.76 22.53 22.54 0.0M
2021-08-19 22.61 23.03 22.47 22.95 0.0M
2021-08-18 22.91 23.27 22.91 23.25 0.1M
2021-08-17 22.85 23.06 22.72 22.98 0.1M
2021-08-16 23.30 23.35 22.88 22.88 0.1M
2021-08-13 23.39 23.59 23.37 23.39 0.0M
2021-08-12 23.14 23.40 23.14 23.28 0.1M
2021-08-11 22.90 23.18 22.89 23.02 0.0M
2021-08-10 22.58 22.83 22.58 22.75 0.0M
2021-08-09 22.86 22.89 22.68 22.79 0.0M
2021-08-06 22.70 22.89 22.52 22.88 0.0M
2021-08-05 22.56 22.86 22.43 22.71 0.0M
2021-08-04 22.80 22.80 22.44 22.62 0.0M
2021-08-03 22.59 22.66 22.46 22.60 0.0M
2021-08-02 22.50 22.79 22.41 22.58 0.1M
2021-07-30 22.26 22.48 22.08 22.28 0.1M
2021-07-29 22.72 22.99 22.34 22.38 0.1M
2021-07-28 22.18 22.95 22.18 22.65 0.1M
2021-07-27 22.08 22.22 21.67 22.16 1.0M
2021-07-26 21.95 22.24 21.91 22.16 1.2M
2021-07-23 22.17 22.17 21.92 21.99 0.0M
2021-07-22 21.85 22.27 21.85 22.12 0.2M
2021-07-21 21.09 21.86 21.07 21.86 0.1M
2021-07-20 21.01 21.23 20.64 20.84 0.0M
2021-07-19 21.31 21.34 20.58 20.82 0.1M
2021-07-16 21.70 21.92 21.27 21.39 0.0M
2021-07-15 22.02 22.02 21.49 21.50 0.1M
2021-07-14 22.27 22.27 22.00 22.22 0.1M
2021-07-13 22.50 22.50 22.23 22.29 0.1M
2021-07-12 22.28 22.49 21.94 22.27 0.1M
2021-07-09 21.82 22.19 21.75 22.01 0.1M
2021-07-08 22.15 22.30 21.55 21.59 0.0M
2021-07-07 23.10 23.12 22.37 22.56 0.3M
2021-07-06 23.23 23.23 22.83 22.98 0.0M
2021-07-05 23.04 23.32 23.02 23.28 0.0M
2021-07-02 23.10 23.48 23.10 23.34 0.0M
2021-07-01 22.85 23.07 22.69 23.07 0.1M
2021-06-30 22.57 22.72 22.26 22.72 0.2M
2021-06-29 22.41 22.67 22.29 22.66 0.0M
2021-06-28 22.80 22.98 22.37 22.46 0.1M
2021-06-25 22.82 22.91 22.73 22.75 0.0M
2021-06-24 22.76 22.94 22.65 22.77 0.1M
2021-06-23 22.92 22.97 22.60 22.80 0.1M
2021-06-22 23.39 23.39 22.87 22.93 0.1M
2021-06-21 24.38 24.71 24.22 24.43 0.1M
2021-06-18 24.77 24.77 24.14 24.34 0.0M
2021-06-17 25.20 25.23 24.75 24.82 0.1M
2021-06-16 25.69 25.72 25.22 25.34 0.2M
2021-06-15 25.73 25.80 25.48 25.69 1.6M
2021-06-14 25.59 25.77 25.59 25.66 1.0M
2021-06-11 25.38 25.43 25.05 25.34 0.3M
2021-06-10 25.24 25.28 25.00 25.09 0.0M
2021-06-09 25.36 25.47 25.27 25.39 0.0M
2021-06-08 25.33 25.37 25.12 25.31 0.0M
2021-06-07 25.20 25.36 25.02 25.34 0.1M
2021-06-04 25.41 25.54 25.13 25.18 0.0M
2021-06-03 25.67 25.67 25.36 25.61 0.0M
2021-06-02 25.74 25.95 25.56 25.71 0.0M
2021-06-01 25.31 25.81 25.31 25.59 0.0M
2021-05-28 25.42 25.66 25.42 25.50 0.0M
2021-05-27 25.35 25.55 25.16 25.41 0.1M
2021-05-26 25.53 25.71 25.37 25.61 0.0M
2021-05-25 25.87 25.88 25.60 25.64 0.0M
2021-05-24 25.99 26.00 25.89 25.95 0.0M
2021-05-21 25.92 26.04 25.75 25.85 0.0M
2021-05-20 25.70 25.95 25.44 25.84 0.1M
2021-05-19 26.26 26.26 25.61 25.61 0.0M
2021-05-18 26.72 26.72 26.34 26.34 0.1M
2021-05-17 26.80 27.23 26.59 26.68 0.0M
2021-05-14 26.60 26.66 26.16 26.57 0.0M
2021-05-13 27.07 27.29 26.71 27.14 0.1M
2021-05-12 27.43 27.68 27.38 27.66 0.1M
2021-05-11 27.95 28.10 27.40 27.64 0.0M
2021-05-10 28.29 28.52 28.25 28.41 0.1M
2021-05-07 28.44 28.48 28.15 28.18 0.0M
2021-05-06 27.99 28.27 27.95 28.09 0.0M
2021-05-05 27.54 27.93 27.54 27.86 0.0M
2021-05-04 27.19 28.14 27.19 27.27 0.1M
2021-04-30 27.39 27.51 26.98 27.20 0.1M
2021-04-29 27.30 27.37 26.97 27.09 0.1M
2021-04-28 27.33 27.43 27.28 27.39 0.0M
2021-04-27 27.30 27.46 27.15 27.45 0.0M
2021-04-26 27.10 27.45 27.10 27.34 0.0M
2021-04-23 27.03 27.25 26.85 26.98 0.6M
2021-04-22 27.25 27.45 27.13 27.16 0.0M
2021-04-21 27.41 27.49 27.08 27.19 0.1M
2021-04-20 28.30 28.30 27.23 27.29 0.0M
2021-04-19 28.09 28.69 28.09 28.41 0.3M
2021-04-16 27.54 28.05 27.47 27.86 0.1M
2021-04-15 27.79 27.89 27.60 27.86 0.1M
2021-04-14 27.49 27.81 27.27 27.61 0.0M
2021-04-13 27.44 27.88 27.18 27.51 0.1M
2021-04-12 27.61 27.76 27.52 27.76 0.5M
2021-04-09 27.91 27.91 27.52 27.64 0.1M
2021-04-08 28.02 28.25 27.51 27.85 1.2M
2021-04-07 28.18 28.38 27.92 28.38 0.1M
2021-04-06 28.56 28.57 27.90 27.95 0.0M
2021-04-01 28.38 28.38 27.77 28.34 0.1M
2021-03-31 27.84 28.38 27.71 28.33 0.1M
2021-03-30 27.80 28.19 27.44 27.56 0.1M
2021-03-29 26.82 27.07 26.75 26.93 0.1M
2021-03-26 26.92 26.92 26.44 26.81 0.1M
2021-03-25 26.05 26.35 25.83 26.22 0.0M
2021-03-24 25.90 26.36 25.68 26.13 0.2M
2021-03-23 26.42 26.49 25.84 26.10 0.1M
2021-03-22 26.76 26.76 26.34 26.61 0.1M
2021-03-19 27.00 27.41 26.92 26.99 0.1M
2021-03-18 27.36 27.76 27.29 27.52 0.1M
2021-03-17 27.71 27.72 27.18 27.36 0.0M
2021-03-16 27.78 27.93 27.39 27.70 0.0M
2021-03-15 27.57 28.06 27.57 27.70 0.1M
2021-03-12 27.00 27.08 26.79 27.04 0.1M
2021-03-11 27.09 27.16 26.71 26.77 0.1M
2021-03-10 26.98 27.32 26.86 27.31 0.0M
2021-03-09 26.88 27.24 26.69 26.96 0.0M
2021-03-08 26.47 26.52 26.04 26.45 0.1M
2021-03-05 26.15 26.43 26.13 26.38 0.0M
2021-03-04 25.64 26.29 25.55 26.14 0.1M
2021-03-03 26.40 26.50 25.71 25.89 0.1M
2021-03-02 26.49 26.88 26.46 26.57 0.2M
2021-03-01 25.59 26.56 25.59 26.49 0.2M
2021-02-26 24.89 25.25 24.83 25.09 0.1M
2021-02-25 25.98 26.12 25.66 25.92 0.0M
2021-02-24 26.06 26.30 25.89 25.99 0.1M
2021-02-23 25.50 26.07 25.33 25.91 0.1M
2021-02-22 25.05 25.40 24.95 25.24 0.1M
2021-02-19 25.03 25.27 24.89 25.09 0.0M
2021-02-18 25.02 25.43 25.00 25.00 0.0M
2021-02-17 25.27 25.46 25.16 25.16 0.0M
2021-02-16 26.23 26.23 25.53 25.57 0.0M
2021-02-15 25.85 26.17 25.77 26.10 1.6M
2021-02-12 25.39 25.49 25.00 25.29 0.0M
2021-02-11 25.06 25.68 25.06 25.60 0.0M
2021-02-10 25.07 25.07 24.49 24.96 0.0M
2021-02-09 26.52 26.52 25.67 25.71 0.0M
2021-02-08 26.75 26.75 26.22 26.65 0.0M
2021-02-05 26.47 27.20 26.47 26.48 0.4M
2021-02-04 26.61 26.70 26.28 26.39 0.1M
2021-02-03 27.21 27.21 26.49 26.50 0.0M
2021-02-02 26.32 26.93 26.32 26.68 0.0M
2021-02-01 26.05 26.15 25.96 26.00 0.0M
2021-01-29 25.57 26.00 25.57 25.89 0.0M
2021-01-28 25.15 26.30 25.15 26.27 0.0M
2021-01-27 26.08 26.10 25.15 25.23 0.1M
2021-01-26 26.32 26.55 26.18 26.19 0.0M
2021-01-25 27.10 27.10 26.17 26.59 0.0M
2021-01-22 26.78 27.01 26.69 26.84 0.0M
2021-01-21 28.56 28.58 27.70 27.80 0.0M
2021-01-20 29.01 29.09 29.00 29.09 0.0M
2021-01-19 29.22 29.22 28.85 29.18 0.0M
2021-01-18 28.70 29.02 28.54 29.00 0.1M
2021-01-15 29.23 29.38 28.64 28.91 0.4M
2021-01-14 28.71 29.41 28.57 29.18 0.0M
2021-01-13 29.14 29.14 28.69 28.91 0.1M
2021-01-12 28.27 29.18 28.13 29.02 0.1M
2021-01-11 28.23 28.35 27.78 28.04 0.0M
2021-01-08 28.12 28.12 27.89 27.89 0.0M
2021-01-07 28.28 28.28 27.62 27.69 0.2M
2021-01-06 28.09 28.29 28.09 28.12 1.1M
2021-01-05 26.98 27.44 26.98 27.21 0.1M
2021-01-04 27.15 28.14 26.93 27.14 0.0M