AcuityAds Holdings Inc. (ILLM) Historical Stock Data

1.16 ↑0.00 (0.00%)

As of September 8, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, ILLM is up 0.70% a day on average. There have been 18 days where AcuityAds Holdings Inc. closed green and 12 days where ILLM closed red.

Date	Open	Close	Change	Low	High	Volume
2023-11-10	1.05	1.16	↑$0.11 (10.48%)	1.05	1.17	41.44K
2023-11-03	1.17	1.23	↑$0.06 (5.13%)	1.16	1.23	36.30K
2023-10-27	1.10	1.09	↓$0.01 (-0.91%)	1.04	1.10	23.88K
2023-10-23	1.10	1.12	↑$0.02 (1.82%)	1.10	1.17	60.19K
2023-10-20	1.15	1.15	↑$0.00 (0.00%)	1.14	1.20	21.67K
2023-10-17	1.25	1.25	↑$0.00 (0.00%)	1.23	1.25	2.94K
2023-10-13	1.20	1.23	↑$0.02 (1.79%)	1.19	1.24	6.58K
2023-10-06	1.19	1.22	↑$0.03 (2.77%)	1.17	1.27	6.09K
2023-09-29	1.29	1.35	↑$0.06 (4.45%)	1.29	1.40	8.97K
2023-09-15	1.60	1.59	↓$0.01 (-0.63%)	1.54	1.60	8.48K
2023-09-08	1.65	1.64	↓$0.01 (-0.61%)	1.61	1.70	70.51K
2023-09-07	1.73	1.66	↓$0.07 (-4.05%)	1.66	1.73	66.42K
2023-09-06	1.77	1.73	↓$0.04 (-2.26%)	1.68	1.79	96.55K
2023-09-05	1.78	1.78	↑$0.00 (0.00%)	1.76	1.83	64.95K
2023-09-01	1.87	1.80	↓$0.07 (-3.74%)	1.80	1.88	61.87K
2023-08-31	1.81	1.89	↑$0.08 (4.42%)	1.81	1.89	32.87K
2023-08-30	1.85	1.82	↓$0.03 (-1.62%)	1.82	1.88	89.28K
2023-08-29	1.85	1.87	↑$0.02 (1.09%)	1.85	1.89	68.94K
2023-08-28	1.85	1.86	↑$0.01 (0.54%)	1.84	1.89	90.66K
2023-08-25	1.82	1.84	↑$0.02 (1.10%)	1.82	1.86	44.63K
2023-08-24	1.83	1.82	↓$0.01 (-0.55%)	1.82	1.85	25.03K
2023-08-23	1.80	1.85	↑$0.05 (2.78%)	1.80	1.85	40.04K
2023-08-22	1.85	1.80	↓$0.05 (-2.70%)	1.80	1.85	79.28K
2023-08-21	1.79	1.83	↑$0.04 (2.23%)	1.79	1.85	82.06K
2023-08-18	1.81	1.80	↓$0.01 (-0.55%)	1.78	1.82	66.05K
2023-08-17	1.79	1.79	↑$0.00 (0.00%)	1.78	1.81	100.55K
2023-08-16	1.79	1.80	↑$0.01 (0.56%)	1.78	1.81	100.20K
2023-08-15	1.84	1.81	↓$0.03 (-1.63%)	1.77	1.84	114.12K
2023-08-14	1.84	1.83	↓$0.01 (-0.54%)	1.81	1.86	115.30K
2023-08-11	1.83	1.86	↑$0.03 (1.64%)	1.82	1.86	52.10K