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
2018-12-14 1.39 1.41 1.375 1.395 9,163
2018-12-13 1.43 1.44 1.40 1.405 4,274
2018-12-12 1.475 1.48 1.45 1.46 7,984
2018-12-11 1.51 1.52 1.46 1.46 4,268
2018-12-10 1.47 1.52 1.45 1.505 10,415
2018-12-07 1.52 1.53 1.46 1.475 5,671
2018-12-06 1.46 1.52 1.46 1.51 4,773
2018-12-04 1.60 1.60 1.515 1.515 4,643
2018-12-03 1.64 1.65 1.55 1.59 3,889
2018-11-30 1.68 1.68 1.63 1.64 5,331
2018-11-29 1.74 1.78 1.73 1.73 2,330
2018-11-28 1.80 1.80 1.71 1.79 3,555
2018-11-27 1.80 1.81 1.80 1.805 2,124
2018-11-26 1.84 1.845 1.79 1.795 3,014
2018-11-23 1.78 1.83 1.78 1.81 1,926
2018-11-21 1.78 1.78 1.70 1.75 2,091
2018-11-20 1.74 1.74 1.65 1.67 3,797
2018-11-19 1.80 1.82 1.78 1.815 4,392
2018-11-16 1.89 1.89 1.77 1.775 2,845
2018-11-15 1.84 1.84 1.75 1.84 6,864
2018-11-14 1.80 2.05 1.80 1.87 12,702
2018-11-13 1.75 1.77 1.72 1.72 5,239
2018-11-12 1.81 1.82 1.73 1.73 6,354
2018-11-09 1.80 1.845 1.65 1.83 35,572
2018-11-08 2.06 2.06 2.015 2.02 8,179
2018-11-07 2.09 2.09 1.99 2.055 15,885
2018-11-06 2.08 2.115 2.075 2.08 6,174
2018-11-05 2.16 2.18 2.06 2.09 18,283
2018-11-02 2.16 2.22 2.16 2.18 7,818
2018-11-01 2.14 2.19 2.14 2.15 14,572

» More Aceto Stock Price History

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