Singapore markets closed

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.5300-0.1200 (-7.27%)
At close: 04:00PM EDT
1.5300 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 20221.63001.63001.51001.53001.53008,420,200
18 Aug 20221.74001.75001.64001.65001.65008,647,200
17 Aug 20221.80001.93001.71001.73001.730023,357,800
16 Aug 20221.87001.89001.75001.81001.810015,934,000
15 Aug 20221.75001.94001.72501.89001.890023,622,700
12 Aug 20221.64801.75001.61001.75001.750013,209,000
11 Aug 20221.69001.77001.60001.61001.610011,871,100
10 Aug 20221.57001.70001.50501.66001.660014,473,300
09 Aug 20221.63001.66001.49001.50001.50008,980,200
08 Aug 20221.53001.73001.51001.65001.650014,614,200
05 Aug 20221.49001.54001.43001.50001.50007,105,500
04 Aug 20221.54001.60001.47001.52001.52006,962,800
03 Aug 20221.55001.59001.51001.54001.54007,961,800
02 Aug 20221.36001.56001.36001.55001.550014,046,100
01 Aug 20221.41001.42001.36001.37001.37005,229,400
29 Jul 20221.39001.42001.35001.41001.41005,568,700
28 Jul 20221.36001.40001.31001.39001.39007,713,600
27 Jul 20221.37001.37001.29001.36001.36007,633,800
26 Jul 20221.42001.42001.32001.34001.34007,165,200
25 Jul 20221.41001.44001.35001.43001.43007,701,800
22 Jul 20221.52001.54001.38001.41001.41007,487,600
21 Jul 20221.66001.67001.49001.53001.530014,886,000
20 Jul 20221.53001.72001.51001.65001.650017,057,300
19 Jul 20221.47001.56001.41001.52001.52008,766,200
18 Jul 20221.39001.52001.37001.44001.440011,022,700
15 Jul 20221.47001.49001.33001.37001.37008,370,300
14 Jul 20221.29001.48001.25001.48001.480016,356,700
13 Jul 20221.29001.35001.25001.32001.32005,270,100
12 Jul 20221.26001.32001.23001.30001.30008,991,500
11 Jul 20221.38001.41001.26001.26001.26009,958,000
08 Jul 20221.43001.48001.38001.39001.39006,625,600
07 Jul 20221.40001.46001.36001.45001.45006,520,300
06 Jul 20221.35001.42001.33001.39001.39007,193,400
05 Jul 20221.30001.38001.26001.36001.36008,929,000
01 Jul 20221.33001.38001.30001.35001.35004,668,600
30 Jun 20221.33001.36001.26001.32001.32007,612,100
29 Jun 20221.47001.48101.36001.37001.37009,251,400
28 Jun 20221.55001.59001.45001.49001.49008,444,200
27 Jun 20221.57001.59001.47001.55001.55008,641,200
24 Jun 20221.50001.61001.44001.53001.530019,815,100
23 Jun 20221.31001.42001.26001.42001.42007,370,000
22 Jun 20221.34001.40001.29001.29001.29008,104,500
21 Jun 20221.35001.41001.33001.35001.35005,598,300
17 Jun 20221.26001.36001.25001.29001.290010,358,800
16 Jun 20221.29001.31001.23001.23001.23009,455,000
15 Jun 20221.32001.37001.25001.35001.350012,532,500
14 Jun 20221.26001.35001.23001.31001.31008,377,800
13 Jun 20221.33001.35001.21001.24001.240012,685,300
10 Jun 20221.46001.46001.36001.40001.40009,595,800
09 Jun 20221.57001.57001.46001.48001.480011,738,600
08 Jun 20221.61001.66001.54001.56001.56007,940,100
07 Jun 20221.53001.62001.51001.62001.62009,102,600
06 Jun 20221.63001.66001.51001.54001.540011,198,300
03 Jun 20221.57001.64001.50001.60001.600015,621,900
02 Jun 20221.56001.67001.53001.58001.580019,582,500
01 Jun 20221.70001.71001.52001.57001.570022,883,100
31 May 20221.72801.76001.65001.66001.660027,447,600
27 May 20222.27002.28001.62001.68001.6800110,527,100
26 May 20222.69002.80002.65302.73002.73007,885,300
25 May 20222.57002.71002.54802.68002.68006,551,400
24 May 20222.75002.76002.54002.57002.57005,484,600
23 May 20222.93002.96002.73002.74002.74003,497,900
20 May 20223.10003.10002.78002.93002.93007,034,000
19 May 20222.86503.10002.85103.04003.04006,518,800
18 May 20222.99003.11502.88002.92002.92006,439,100
17 May 20222.99003.15002.97003.09003.09007,281,900
16 May 20222.80003.06002.75502.95002.95008,482,200
13 May 20222.43002.84002.34002.84002.840010,413,900
12 May 20222.29002.49002.20002.42002.42007,410,400
11 May 20222.57002.59002.28002.29002.29006,953,100
10 May 20222.64002.66002.39002.62002.62009,261,600
09 May 20222.72002.75002.52002.53002.53006,223,400
06 May 20222.93002.93002.75002.81002.81004,403,000
05 May 20223.13003.16502.87002.93002.93006,089,000
04 May 20223.03003.20002.90503.19003.19006,597,900
03 May 20223.12003.20502.98003.03003.03006,187,000
02 May 20222.99003.14002.91003.14003.14006,263,300
29 Apr 20223.03003.18502.99003.03003.03004,828,400
28 Apr 20222.98003.06002.79003.05003.05006,227,300
27 Apr 20222.93203.03802.87002.94002.94005,615,800
26 Apr 20223.10003.10002.92002.93002.93006,019,300
25 Apr 20223.00003.11002.97003.10003.10005,477,500
22 Apr 20223.11003.19002.99003.05003.05004,530,200
21 Apr 20223.30003.32003.10003.12003.12006,390,300
20 Apr 20223.40003.40003.21003.23003.23004,132,000
19 Apr 20223.34003.43703.29003.35003.35004,135,800
18 Apr 20223.55003.55003.32003.36003.36005,794,800
14 Apr 20223.67003.68503.52503.54003.54003,118,900
13 Apr 20223.57003.71503.52003.69003.69002,482,200
12 Apr 20223.60003.78403.54003.58003.58004,428,900
11 Apr 20223.42003.60503.33003.57003.57005,417,900
08 Apr 20223.55003.58703.43003.49003.49004,477,700
07 Apr 20223.75003.76003.45003.53003.53006,971,400
06 Apr 20223.95004.00003.69003.77003.770010,567,800
05 Apr 20224.07004.20003.89503.92003.92008,466,800
04 Apr 20224.01004.15003.82204.14004.14009,070,600
01 Apr 20224.04004.21503.92003.95003.950015,349,800
31 Mar 20224.19004.21003.95004.00004.000010,893,600
30 Mar 20224.17004.54004.06204.16004.160015,163,700
29 Mar 20224.14004.38904.02004.14004.140012,079,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...