Agricultural Bank of China Stock Price History, ACGBY Historical Prices

Add to My Stocks
$12.31 $0.21 (1.68%) ACGBY stock closing price Jun 19, 2018 (Closing)

View and download Agricultural Bank of China stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Agricultural Bank of China price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Agricultural Bank of China stock price history chart shows that the stock price reached a high of $15.85 on Jan 26, 2018, and a low of $8.04 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 12.32 12.4 12.25 12.31 17,272 - -
2018-06-18 12.5 12.58 12.45 12.52 15,880 - -
2018-06-15 12.63 12.77 12.58 12.76 14,871 - -
2018-06-14 12.89 12.92 12.83 12.86 10,842 - -
2018-06-13 12.91 12.96 12.74 12.82 19,748 - -
2018-06-12 12.99 13.09 12.98 13.09 11,665 - -
2018-06-11 13.21 13.25 13.17 13.21 4,511 - -
2018-06-08 13.21 13.26 13.21 13.26 11,051 - -
2018-06-07 13.36 13.37 13.2 13.29 58,568 - -
2018-06-06 13.05 13.22 13.04 13.18 16,551 - -
2018-06-05 13.31 13.31 13.06 13.12 14,342 - -
2018-06-04 13.08 13.24 13.08 13.2 10,396 - -
2018-06-01 12.9 12.99 12.86 12.94 7,769 - -
2018-05-31 12.79 12.99 12.77 12.94 16,485 - -
2018-05-30 12.6 12.87 12.6 12.82 19,130 - -
2018-05-29 12.89 13 12.62 12.72 25,605 - -
2018-05-25 13 13.19 13 13.15 4,342 - -
2018-05-24 13.1 13.12 13 13.11 12,131 - -
2018-05-23 13.12 13.29 13.06 13.29 5,506 - -
2018-05-22 13.5 13.5 13.34 13.34 13,899 - -
2018-05-21 13.19 13.48 13.19 13.38 7,333 - -
2018-05-18 13.56 13.56 13.3 13.34 7,131 - -
2018-05-17 13.6 13.6 13.45 13.49 5,154 - -
2018-05-16 13.85 13.92 13.78 13.92 4,098 - -
2018-05-15 14.5 14.5 14.24 14.3 15,590 - -
2018-05-14 14.3 14.57 14.3 14.5 6,982 - -
2018-05-11 14.34 14.35 14.19 14.22 8,389 - -
2018-05-10 13.94 14.06 13.93 13.99 5,419 - -
2018-05-09 13.9 13.93 13.82 13.87 12,367 - -
2018-05-08 13.79 13.86 13.79 13.83 3,874 - -
2018-05-07 13.8 13.83 13.76 13.79 13,054 - -
2018-05-04 13.8 13.92 13.79 13.89 12,496 6.61 1.53
2018-05-03 13.9 13.9 13.65 13.9 5,359 6.62 1.53
2018-05-02 14.08 14.12 14 14.02 6,114 6.67 1.54
2018-05-01 13.94 14.02 13.83 13.95 20,462 6.64 1.53
2018-04-30 14.1 14.1 14 14.06 54,257 6.7 1.55
2018-04-27 13.84 13.88 13.81 13.88 1,909 6.61 1.53
2018-04-26 13.76 13.87 13.76 13.87 4,212 6.61 1.53
2018-04-25 13.66 13.7 13.66 13.67 2,115 6.51 1.5
2018-04-24 13.82 13.91 13.65 13.72 13,449 6.53 1.51
2018-04-23 13.5 13.63 13.32 13.58 18,602 6.47 1.49
2018-04-20 13.62 13.63 13.47 13.52 14,938 6.44 1.49
2018-04-19 13.84 13.87 13.8 13.87 7,953 6.61 1.53
2018-04-18 13.7 13.92 13.7 13.89 3,797 6.61 1.53
2018-04-17 13.78 13.79 13.65 13.79 13,519 6.57 1.52
2018-04-16 13.82 13.92 13.82 13.92 26,540 6.63 1.53
2018-04-13 14.4 14.4 14.21 14.31 9,746 6.81 1.57
2018-04-12 14.34 14.46 14.34 14.46 2,968 6.89 1.59
2018-04-11 14.31 14.36 14.28 14.36 4,829 6.84 1.58
2018-04-10 14.15 14.23 14.15 14.16 4,697 6.74 1.56
2018-04-09 14.03 14.05 13.93 13.93 1,272 6.63 1.53
2018-04-06 13.77 14.02 13.77 13.9 6,320 6.62 1.53
2018-04-05 14.3 14.3 14.19 14.3 14,398 6.81 1.57
2018-04-04 14.02 14.26 14.02 14.26 11,901 6.79 1.57
2018-04-03 14.24 14.28 14.12 14.26 18,317 6.79 1.57
2018-04-02 14.2 14.27 13.99 14.17 9,479 6.75 1.56
2018-03-30 0 0 0 14.47 0 - -
2018-03-29 14.25 14.48 14.25 14.47 20,497 6.89 1.59
2018-03-28 14.31 14.31 14.18 14.23 3,967 6.77 1.57
2018-03-27 14.43 14.43 14.25 14.25 12,576 6.79 1.57
2018-03-26 13.74 14.15 13.74 14.15 5,773 6.74 1.56
2018-03-23 14.06 14.11 13.82 13.82 6,880 6.58 1.52
2018-03-22 14.2 14.2 14.12 14.13 7,441 6.73 1.55
2018-03-21 14.36 14.58 14.36 14.58 5,547 6.94 1.6
2018-03-20 14.22 14.5 14.22 14.44 2,803 6.88 1.59
2018-03-19 14.47 14.58 14.36 14.48 11,482 6.9 1.59
2018-03-16 14.83 14.92 14.83 14.92 4,653 7.11 1.64
2018-03-15 15.05 15.05 14.89 14.89 4,435 7.09 1.64
2018-03-14 15.02 15.06 14.89 15.05 12,700 7.17 1.66
2018-03-13 14.95 14.98 14.8 14.8 5,834 7.05 1.63
2018-03-12 14.14 14.4 14.25 14.4 17,826 6.86 1.58
2018-03-09 13.67 13.82 13.62 13.82 11,754 6.58 1.52
2018-03-08 13.67 13.75 13.62 13.66 9,752 6.51 1.5
2018-03-07 13.78 13.82 13.73 13.82 28,700 6.58 1.52
2018-03-06 14.18 14.18 13.82 13.82 11,836 6.58 1.52
2018-03-05 13.55 13.7 13.5 13.7 11,682 6.52 1.51
2018-03-02 13.53 13.76 13.53 13.71 5,627 6.53 1.51
2018-03-01 13.84 14.15 13.73 13.85 8,997 6.6 1.52
2018-02-28 13.76 14.04 13.69 13.69 1,630 6.52 1.51
2018-02-27 14.46 14.47 14.07 14.32 14,805 6.82 1.58
2018-02-26 14.51 14.71 14.51 14.62 8,320 6.96 1.61
2018-02-23 14.66 14.66 14.55 14.62 7,572 6.96 1.61
2018-02-22 14.33 14.44 14.21 14.23 6,445 6.78 1.57
2018-02-21 14.23 14.49 14.23 14.34 8,783 6.83 1.58
2018-02-20 13.72 13.9 13.75 13.83 16,896 6.59 1.52
2018-02-19 0 0 0 14.22 0 - -
2018-02-16 14.16 14.27 14.1 14.22 5,053 6.77 1.56
2018-02-15 14.11 14.16 13.99 14.05 9,187 6.69 1.55
2018-02-14 13.47 13.8 13.58 13.78 20,107 6.56 1.52
Get more Data

Agricultural Bank of China Stock History Chart

View ACGBY PE ratio, PS ratio stocks charts and compare with peers.
ACGBY Chart
Note: Compare Agricultural Bank of China stock price history with the index and industry peers.

Agricultural Bank of China Stock Price History: Past 5 years

Max Stock Price15.85Jan 26,2018
Min Stock Price8.04Feb 11,2016
Avg Stock Price11.27

Agricultural Bank of China Historical PE ratio: Past 5 years

Max PE Ratio7.55Jan 26,2018
Min PE Ratio3.66Feb 11,2016
Avg PE Ratio5.36

Agricultural Bank of China Historical PS ratio: Past 5 years

Max PS Ratio1.74Jan 26,2018
Min PS Ratio0.83Feb 29,2016
Avg PS Ratio1.28

ACGBY Industry Peers

Company Price Change (%)
National Bank Of Canada (NTIOF)47.770.42 (0.87%)
Banco De Chile (BCH)94.840.31 (0.33%)
Banco Santander Chile (BSAC)31.750.16 (0.5%)
Commerzbank (CRZBY)10.350.02 (0.19%)
China Merchants Bank (CIHKY)19.530.27 (1.36%)
Lloyds (LYG)3.280 (0%)

Agricultural Bank of China share price history helps an investor analyze a company's history and do Agricultural Bank of China stock analysis . The price movement is easily depicted in the Agricultural Bank of China stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. ACGBY stock closed at $12.31 and traded with a volume of 17,272 on the last trading day. Agricultural Bank of China historical P/S ratio was at a high of 1.74 on Jan 26, 2018 and a low of 0.83 on Feb 29, 2016.