OTC Markets OTCPK - Delayed Quote USD

Agricultural Bank of China Limited (ACGBY)

13.52

+0.02

+(0.15%)

At close: January 16 at 11:35:57 AM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 16, 2025	13.60	13.60	13.08	13.52	13.52	31,000
Jan 15, 2025	14.04	14.04	13.40	13.50	13.50	28,700
Jan 14, 2025	13.76	13.76	13.37	13.40	13.40	49,900
Jan 13, 2025	13.13	13.47	13.13	13.34	13.34	63,800
Jan 10, 2025	13.50	13.66	13.48	13.55	13.55	60,600
Jan 8, 2025	14.22	14.22	13.51	13.79	13.79	74,500
Jan 7, 2025	14.23	14.23	13.60	13.62	13.62	34,300
Jan 6, 2025	13.60	13.74	13.50	13.64	13.64	40,800
Jan 3, 2025	13.51	13.65	13.48	13.62	13.62	26,700
Jan 2, 2025	14.30	14.30	13.46	13.78	13.78	15,400
Dec 31, 2024	13.99	14.30	13.80	13.92	13.92	13,600
Dec 30, 2024	14.20	14.80	14.14	14.15	14.15	34,400
Dec 27, 2024	13.80	14.65	13.80	14.28	14.28	25,200
Dec 26, 2024	14.00	14.42	14.00	14.20	14.20	32,800
Dec 24, 2024	14.48	14.48	14.09	14.20	14.20	18,400
Dec 23, 2024	14.00	14.00	13.38	13.80	13.80	34,200
Dec 20, 2024	13.53	13.53	13.43	13.46	13.46	19,100
Dec 19, 2024	13.12	13.37	13.07	13.35	13.35	28,000
Dec 18, 2024	13.40	13.41	13.27	13.27	13.27	24,500
Dec 17, 2024	13.40	13.45	13.40	13.43	13.43	14,200
Dec 16, 2024	13.40	13.40	13.33	13.33	13.33	19,400
Dec 13, 2024	13.08	13.08	13.00	13.05	13.05	5,000
Dec 12, 2024	13.20	13.22	13.07	13.08	13.08	26,000
Dec 11, 2024	13.25	13.25	13.14	13.17	13.17	28,800
Dec 10, 2024	13.38	13.40	13.36	13.36	13.36	14,200
Dec 9, 2024	13.25	13.79	13.25	13.61	13.61	29,800
Dec 6, 2024	13.15	13.15	13.11	13.11	13.11	27,600
Dec 5, 2024	12.97	13.13	12.84	13.13	13.13	10,000
Dec 4, 2024	13.16	13.57	12.92	12.96	12.96	14,100
Dec 3, 2024	13.52	13.52	12.89	12.93	12.93	19,100
Dec 2, 2024	12.74	13.02	12.65	12.72	12.72	5,400
Nov 29, 2024	12.46	12.60	12.46	12.55	12.55	2,200
Nov 27, 2024	12.07	12.51	12.07	12.48	12.48	25,600
Nov 26, 2024	12.29	12.43	12.23	12.43	12.43	8,600
Nov 25, 2024	12.46	12.46	12.14	12.16	12.16	4,100
Nov 22, 2024	11.97	12.72	11.97	12.40	12.40	31,800
Nov 21, 2024	12.20	12.67	12.20	12.39	12.39	17,300
Nov 20, 2024	12.43	12.53	12.31	12.53	12.53	4,300
Nov 19, 2024	12.40	12.51	12.40	12.47	12.47	3,600
Nov 18, 2024	12.66	12.85	12.62	12.67	12.67	9,700
Nov 15, 2024	12.13	12.38	11.79	12.09	12.09	32,100
Nov 14, 2024	11.92	12.25	11.92	12.21	12.21	6,100
Nov 13, 2024	12.36	12.78	12.15	12.20	12.20	12,000
Nov 12, 2024	12.40	12.60	12.21	12.21	12.21	15,900
Nov 11, 2024	12.35	12.87	12.35	12.42	12.42	7,000
Nov 8, 2024	12.93	12.93	12.38	12.60	12.60	10,000
Nov 7, 2024	13.01	13.10	12.97	12.97	12.97	7,600
Nov 6, 2024	12.89	12.89	12.55	12.64	12.64	8,800
Nov 5, 2024	12.74	12.99	12.72	12.95	12.95	11,400
Nov 4, 2024	12.36	12.89	12.36	12.78	12.78	2,800
Nov 1, 2024	12.26	12.72	12.26	12.66	12.66	60,500
Oct 31, 2024	12.77	12.77	12.16	12.36	12.36	7,800
Oct 30, 2024	12.64	13.30	12.00	12.32	12.32	2,900
Oct 29, 2024	13.24	13.24	12.37	12.39	12.39	4,000
Oct 28, 2024	12.85	12.85	12.24	12.72	12.72	26,700
Oct 25, 2024	13.00	13.00	12.55	12.58	12.58	25,300
Oct 24, 2024	12.62	12.83	12.60	12.83	12.83	3,500
Oct 23, 2024	12.96	13.29	12.62	12.66	12.66	4,700
Oct 22, 2024	12.54	12.69	12.49	12.65	12.65	10,200
Oct 21, 2024	12.83	13.21	12.58	12.66	12.66	17,400
Oct 18, 2024	12.80	12.80	12.46	12.66	12.66	5,200
Oct 17, 2024	12.39	12.60	12.39	12.60	12.60	14,200
Oct 16, 2024	12.40	12.74	12.40	12.53	12.53	6,400
Oct 15, 2024	12.07	12.38	12.07	12.13	12.13	5,800
Oct 14, 2024	12.46	12.49	12.32	12.44	12.44	6,400
Oct 11, 2024	12.00	12.00	11.73	11.73	11.73	8,300
Oct 10, 2024	11.89	12.10	11.89	11.90	11.90	3,400
Oct 9, 2024	12.20	12.20	11.72	11.76	11.76	8,100
Oct 8, 2024	11.90	11.98	11.46	11.73	11.73	49,700
Oct 7, 2024	12.87	12.87	12.00	12.48	12.48	967,200
Oct 4, 2024	12.21	12.26	12.16	12.22	12.22	1,076,700
Oct 3, 2024	12.08	12.08	11.99	11.99	11.99	5,700
Oct 2, 2024	12.13	12.30	12.10	12.30	12.30	29,400
Oct 1, 2024	11.98	11.98	11.63	11.75	11.75	19,000
Sep 30, 2024	11.32	11.88	11.32	11.53	11.53	13,600
Sep 27, 2024	11.92	12.11	11.87	12.10	12.10	2,009,900
Sep 26, 2024	12.99	13.08	12.86	13.08	13.08	17,300
Sep 25, 2024	12.87	12.95	12.66	12.67	12.67	10,200
Sep 24, 2024	12.45	12.78	12.00	12.74	12.74	40,200
Sep 23, 2024	11.55	11.90	11.55	11.79	11.79	3,400
Sep 20, 2024	11.69	11.69	11.51	11.66	11.66	5,100
Sep 19, 2024	11.27	11.52	11.27	11.47	11.47	2,500
Sep 18, 2024	11.39	11.40	11.31	11.31	11.31	3,400
Sep 17, 2024	11.04	11.42	11.04	11.42	11.42	3,700
Sep 16, 2024	11.07	11.30	10.93	11.30	11.30	4,400
Sep 13, 2024	11.20	11.20	11.14	11.15	11.15	5,600
Sep 12, 2024	11.58	11.58	11.03	11.34	11.34	4,300
Sep 11, 2024	10.89	11.33	10.55	11.17	11.17	7,400
Sep 10, 2024	11.13	11.17	11.01	11.17	11.17	5,200
Sep 9, 2024	10.84	11.65	10.84	10.89	10.89	6,700
Sep 6, 2024	11.10	11.56	11.00	11.00	11.00	2,500
Sep 5, 2024	11.14	11.14	11.07	11.13	11.13	6,900
Sep 4, 2024	11.28	11.30	11.25	11.27	11.27	7,400
Sep 3, 2024	11.01	11.11	11.00	11.08	11.08	9,400
Aug 30, 2024	11.27	11.27	11.05	11.09	11.09	9,300
Aug 29, 2024	11.23	11.23	11.20	11.23	11.23	39,300
Aug 28, 2024	11.65	11.67	11.63	11.65	11.65	15,100
Aug 27, 2024	11.80	11.83	11.78	11.78	11.78	94,600
Aug 26, 2024	11.40	11.63	11.40	11.63	11.63	83,300
Aug 23, 2024	11.13	11.60	11.13	11.60	11.60	4,300
Aug 22, 2024	11.47	11.69	11.08	11.39	11.39	5,400
Aug 21, 2024	11.73	11.73	11.25	11.32	11.32	13,600
Aug 20, 2024	11.36	11.54	11.15	11.45	11.45	3,400
Aug 19, 2024	11.22	11.70	11.22	11.69	11.69	4,100
Aug 16, 2024	11.39	11.44	11.39	11.39	11.39	9,300
Aug 15, 2024	11.32	11.36	11.31	11.36	11.36	11,400
Aug 14, 2024	11.17	11.18	11.15	11.18	11.18	2,500
Aug 13, 2024	11.23	11.28	11.22	11.22	11.22	5,700
Aug 12, 2024	11.24	11.26	11.24	11.25	11.25	3,000
Aug 9, 2024	11.12	11.12	11.03	11.05	11.05	2,600
Aug 8, 2024	11.11	11.38	10.95	11.05	11.05	14,300
Aug 7, 2024	10.80	11.25	10.69	11.24	11.24	7,600
Aug 6, 2024	10.80	11.01	10.66	10.83	10.83	8,500
Aug 5, 2024	10.88	10.98	10.86	10.97	10.97	15,700
Aug 2, 2024	11.20	11.29	11.17	11.29	11.29	7,100
Aug 1, 2024	11.21	11.22	11.13	11.18	11.18	9,100
Jul 31, 2024	11.13	11.16	11.11	11.13	11.13	4,900
Jul 30, 2024	11.24	11.25	11.22	11.24	11.24	7,700
Jul 29, 2024	11.21	11.25	11.19	11.23	11.23	40,300
Jul 26, 2024	11.34	11.34	10.76	11.00	11.00	10,900
Jul 25, 2024	11.19	11.44	11.05	11.18	11.18	4,900
Jul 24, 2024	11.25	11.26	11.19	11.19	11.19	12,300
Jul 23, 2024	11.01	11.04	10.98	11.01	11.01	8,300
Jul 22, 2024	11.14	11.14	10.81	10.85	10.85	18,500
Jul 19, 2024	10.75	10.83	10.67	10.67	10.67	3,000
Jul 18, 2024	10.89	10.89	10.82	10.85	10.85	6,300
Jul 17, 2024	10.90	10.93	10.89	10.92	10.92	5,400
Jul 16, 2024	10.94	10.99	10.91	10.99	10.99	5,900
Jul 15, 2024	11.08	11.08	11.03	11.07	11.07	8,800
Jul 12, 2024	11.12	11.12	11.03	11.03	11.03	13,800
Jul 11, 2024	10.80	10.84	10.79	10.81	10.81	21,800
Jul 10, 2024	10.41	10.80	10.41	10.79	10.79	8,000
Jul 9, 2024	10.64	10.74	10.64	10.73	10.73	5,300
Jul 8, 2024	10.72	10.76	10.71	10.75	10.75	3,000
Jul 5, 2024	10.81	10.88	10.56	10.70	10.70	5,900
Jul 3, 2024	11.00	11.11	11.00	11.10	11.10	18,000
Jul 2, 2024	11.05	11.13	10.74	11.00	11.00	18,300
Jul 1, 2024	11.00	11.00	10.56	10.76	10.76	3,700
Jun 28, 2024	10.32	10.65	10.32	10.65	10.65	8,400
Jun 27, 2024	10.40	10.61	10.23	10.56	10.56	8,500
Jun 26, 2024	10.73	10.73	10.66	10.70	10.70	4,600
Jun 25, 2024	10.68	10.71	10.64	10.71	10.71	12,300
Jun 24, 2024	10.77	10.77	10.72	10.72	10.72	13,300
Jun 21, 2024	10.74	10.74	10.68	10.70	10.70	9,100
Jun 20, 2024	10.94	10.94	10.88	10.91	10.91	17,600
Jun 18, 2024	10.14	10.55	10.14	10.53	10.53	8,100
Jun 17, 2024	9.96	10.55	9.96	10.11	10.11	11,000
Jun 14, 2024	10.04	10.21	9.96	10.07	10.07	8,700
Jun 13, 2024	10.16	10.19	10.12	10.18	10.18	6,800
Jun 12, 2024	9.96	10.28	9.96	10.18	10.18	15,000
Jun 11, 2024	10.37	10.37	10.23	10.25	10.25	11,900
Jun 10, 2024	10.47	10.53	10.41	10.50	10.50	12,500
Jun 7, 2024	10.40	10.51	10.39	10.47	10.47	3,200
Jun 6, 2024	10.50	10.55	10.43	10.52	10.52	12,000
Jun 5, 2024	10.60	10.60	10.55	10.56	10.56	13,000
Jun 4, 2024	10.66	10.66	10.59	10.60	10.60	12,000
Jun 3, 2024	10.63	10.63	10.55	10.59	10.59	9,300
May 31, 2024	0.80 Dividend
May 31, 2024	10.51	10.61	10.41	10.49	10.49	12,800
May 30, 2024	11.38	11.43	11.32	11.42	10.62	6,100
May 29, 2024	11.92	11.92	11.84	11.84	11.01	11,300
May 28, 2024	12.07	12.13	12.07	12.11	11.26	4,500
May 24, 2024	12.16	12.17	12.12	12.17	11.32	3,400
May 23, 2024	11.77	12.10	11.77	11.99	11.15	6,700
May 22, 2024	11.72	12.10	11.72	12.05	11.21	5,100
May 21, 2024	12.14	12.22	12.08	12.22	11.37	12,300
May 20, 2024	12.07	12.12	12.05	12.06	11.22	10,800
May 17, 2024	12.10	12.21	12.09	12.17	11.32	17,900
May 16, 2024	12.00	12.23	12.00	12.23	11.38	12,600
May 15, 2024	11.62	11.75	11.62	11.69	10.87	8,600
May 14, 2024	11.34	11.73	11.34	11.68	10.86	5,000
May 13, 2024	11.55	11.98	11.55	11.98	11.14	7,700
May 10, 2024	12.37	12.37	11.85	11.92	11.09	36,400
May 9, 2024	11.32	11.40	11.32	11.39	10.60	8,100
May 8, 2024	11.30	11.32	11.30	11.32	10.53	2,400
May 7, 2024	11.20	11.25	11.19	11.22	10.44	8,000
May 6, 2024	11.10	11.32	11.10	11.10	10.33	8,800
May 3, 2024	10.92	10.94	10.87	10.94	10.18	12,500
May 2, 2024	11.02	11.02	10.80	10.95	10.19	9,400
May 1, 2024	11.00	11.18	11.00	11.14	10.36	17,100
Apr 30, 2024	11.32	11.32	11.09	11.09	10.32	6,000
Apr 29, 2024	11.25	11.27	11.14	11.25	10.46	46,000
Apr 26, 2024	11.05	11.32	10.84	11.32	10.53	12,800
Apr 25, 2024	11.20	11.31	11.20	11.28	10.49	12,200
Apr 24, 2024	11.12	11.25	11.12	11.25	10.46	3,600
Apr 23, 2024	11.32	11.32	11.11	11.20	10.42	5,300
Apr 22, 2024	11.12	11.19	11.03	11.19	10.41	16,600
Apr 19, 2024	11.00	11.19	11.00	11.14	10.36	4,300
Apr 18, 2024	10.80	10.93	10.80	10.93	10.17	8,500
Apr 17, 2024	10.74	10.76	10.72	10.76	10.01	7,500
Apr 16, 2024	10.55	10.60	10.48	10.57	9.83	7,600
Apr 15, 2024	10.41	10.65	10.41	10.62	9.88	6,700
Apr 12, 2024	10.42	10.45	10.38	10.39	9.66	3,000
Apr 11, 2024	10.72	10.74	10.67	10.72	9.97	13,100
Apr 10, 2024	10.69	10.73	10.69	10.69	9.94	9,500
Apr 9, 2024	10.79	10.81	10.70	10.81	10.06	20,100
Apr 8, 2024	10.84	10.86	10.76	10.84	10.08	10,500
Apr 5, 2024	10.65	10.75	10.65	10.71	9.96	8,500
Apr 4, 2024	10.79	10.81	10.69	10.73	9.98	10,100
Apr 3, 2024	10.63	10.76	10.63	10.74	9.99	5,200
Apr 2, 2024	10.75	10.75	10.67	10.73	9.98	24,700
Apr 1, 2024	10.72	10.85	10.45	10.45	9.72	7,000
Mar 28, 2024	10.60	10.60	10.30	10.39	9.66	8,600
Mar 27, 2024	10.53	10.53	10.23	10.23	9.52	107,800
Mar 26, 2024	10.84	10.84	10.38	10.45	9.72	5,500
Mar 25, 2024	10.42	10.42	10.35	10.39	9.66	22,800
Mar 22, 2024	10.44	10.52	10.39	10.39	9.66	23,800
Mar 21, 2024	10.52	10.54	10.45	10.46	9.73	4,700
Mar 20, 2024	9.93	10.32	9.93	10.32	9.60	10,900
Mar 19, 2024	10.15	10.24	10.15	10.20	9.49	35,100
Mar 18, 2024	10.22	10.28	10.22	10.28	9.56	11,500
Mar 15, 2024	10.25	10.29	10.24	10.26	9.54	8,700
Mar 14, 2024	10.21	10.25	10.21	10.22	9.51	6,400
Mar 13, 2024	10.33	10.38	10.33	10.37	9.65	10,600
Mar 12, 2024	10.44	10.45	10.42	10.45	9.72	185,800
Mar 11, 2024	10.46	10.49	10.46	10.49	9.76	44,800
Mar 8, 2024	10.41	10.49	10.41	10.42	9.69	11,700
Mar 7, 2024	10.07	10.40	10.07	10.39	9.66	3,300
Mar 6, 2024	10.26	10.38	10.26	10.38	9.66	14,800
Mar 5, 2024	10.37	10.40	10.30	10.31	9.59	21,100
Mar 4, 2024	10.21	10.28	10.20	10.27	9.55	14,100
Mar 1, 2024	10.23	10.30	10.23	10.27	9.55	12,300
Feb 29, 2024	10.14	10.21	10.14	10.18	9.47	8,000
Feb 28, 2024	10.12	10.13	10.07	10.07	9.37	3,200
Feb 27, 2024	10.31	10.32	10.26	10.32	9.60	30,300
Feb 26, 2024	9.92	10.39	9.92	10.22	9.51	42,200
Feb 23, 2024	10.36	10.55	10.25	10.48	9.75	550,200
Feb 22, 2024	10.50	10.55	10.44	10.47	9.74	113,900
Feb 21, 2024	10.41	10.48	10.32	10.36	9.64	18,900
Feb 20, 2024	10.19	10.25	10.16	10.16	9.45	51,700
Feb 16, 2024	9.92	10.01	9.92	10.01	9.31	4,300
Feb 15, 2024	9.91	9.93	9.89	9.89	9.20	2,700
Feb 14, 2024	9.85	9.91	9.85	9.90	9.21	3,800
Feb 13, 2024	9.86	9.87	9.71	9.71	9.03	3,700
Feb 12, 2024	9.87	9.95	9.87	9.93	9.24	5,200
Feb 9, 2024	9.64	9.78	9.64	9.78	9.10	55,800
Feb 8, 2024	9.78	9.78	9.71	9.74	9.06	8,500
Feb 7, 2024	9.94	9.94	9.87	9.90	9.21	44,400
Feb 6, 2024	9.81	10.01	9.81	10.01	9.31	16,100
Feb 5, 2024	9.63	9.68	9.63	9.63	8.96	4,400
Feb 2, 2024	9.62	9.64	9.59	9.63	8.96	18,800
Feb 1, 2024	9.61	9.61	9.54	9.54	8.87	3,900
Jan 31, 2024	9.59	9.66	9.57	9.61	8.94	38,700
Jan 30, 2024	9.61	9.61	9.58	9.58	8.91	4,100
Jan 29, 2024	9.71	9.74	9.65	9.72	9.04	7,700
Jan 26, 2024	9.63	9.66	9.63	9.65	8.98	5,500
Jan 25, 2024	9.52	9.69	9.52	9.64	8.97	19,600
Jan 24, 2024	9.47	9.68	9.47	9.57	8.90	46,500
Jan 23, 2024	9.14	9.21	9.14	9.21	8.57	4,500
Jan 22, 2024	9.07	9.07	9.02	9.06	8.43	16,700
Jan 19, 2024	9.12	9.21	9.12	9.18	8.54	11,200
Jan 18, 2024	9.08	9.13	9.06	9.11	8.47	50,600
Jan 17, 2024	9.14	9.14	9.07	9.12	8.48	22,500

IDCBF Industrial and Commercial Bank of China Limited

0.6100

0.00%

IDCBY Industrial and Commercial Bank of China Limited

12.75

+0.08%

CBAUF Commonwealth Bank of Australia

91.15

0.00%

CICHY China Construction Bank Corporation

15.58

+0.52%

BACHY Bank of China Limited

12.43

-0.16%

BCMXY Bank of Communications Co., Ltd.

20.00

-4.31%

CMWAY Commonwealth Bank of Australia

97.09

-1.66%

MBFJF Mitsubishi UFJ Financial Group, Inc.

12.00

+0.25%

BAC-PE Bank of America Corporation

23.96

+0.08%

CICHF China Construction Bank Corporation

0.7600

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Agricultural Bank of China Limited (ACGBY)

Related Tickers