ACETO Historical Stock Price

Below is the stock price history for Aceto ACET. Data is recorded each day for the historical open, high, low, close and volume. The Aceto stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aceto Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-21 0.3013 0.3128 0.24 0.3128 224,208
2019-02-20 0.35 0.76 0.345 0.35 297,741
2019-02-19 1.06 1.09 1.05 1.07 4,654
2019-02-15 1.15 1.15 1.085 1.11 5,692
2019-02-14 1.26 1.26 0.9682 1.095 36,064
2019-02-13 1.18 1.50 1.18 1.26 40,677
2019-02-12 1.54 1.54 1.42 1.49 10,079
2019-02-11 1.62 1.63 1.52 1.545 7,007
2019-02-08 1.49 1.78 1.49 1.58 25,872
2019-02-07 1.41 1.59 1.41 1.43 28,318
2019-02-06 1.49 1.49 1.38 1.41 3,045
2019-02-05 1.35 1.48 1.29 1.48 21,632
2019-02-04 1.28 1.28 1.22 1.22 1,978
2019-02-01 1.17 1.30 1.17 1.23 4,374
2019-01-31 1.20 1.20 1.19 1.19 700
2019-01-30 1.20 1.225 1.17 1.21 2,751
2019-01-29 1.21 1.24 1.21 1.21 2,361
2019-01-28 1.30 1.30 1.17 1.20 9,070
2019-01-25 1.28 1.33 1.27 1.32 1,458
2019-01-24 1.27 1.34 1.24 1.25 7,754
2019-01-23 1.37 1.37 1.31 1.31 1,402
2019-01-22 1.39 1.41 1.32 1.32 8,112
2019-01-18 1.44 1.44 1.41 1.42 2,410
2019-01-17 1.34 1.41 1.34 1.39 13,426
2019-01-16 1.54 1.54 1.32 1.36 8,794
2019-01-15 1.24 1.59 1.24 1.56 44,453
2019-01-14 1.21 1.25 1.21 1.23 5,700
2019-01-11 1.20 1.23 1.20 1.22 4,000
2019-01-10 1.18 1.22 1.16 1.21 5,785
2019-01-09 1.25 1.25 1.16 1.16 13,937

» More Aceto Stock Price History

To see other companies like Aceto (ACET), view our stock market today for news, and other data.