Acushnet Holdings Corp (NY: GOLF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	43.17	43.41	42.06	42.39	488,764	-1.24(-2.84%)
Sep 29, 2022	44.16	44.27	43.14	43.63	309,088	-1.17(-2.61%)
Sep 28, 2022	44.89	45.59	44.35	44.80	297,243	+0.32(+0.72%)
Sep 27, 2022	44.24	44.70	43.37	44.48	385,268	+0.66(+1.51%)
Sep 26, 2022	43.29	44.27	43.24	43.81	307,762	+0.40(+0.92%)
Sep 23, 2022	43.98	44.09	42.82	43.42	301,910	-1.07(-2.41%)
Sep 22, 2022	45.81	46.25	44.37	44.49	315,749	-1.44(-3.14%)
Sep 21, 2022	47.34	47.86	45.86	45.93	216,987	-1.05(-2.24%)
Sep 20, 2022	47.27	47.29	46.59	46.98	213,021	-0.79(-1.65%)
Sep 19, 2022	46.61	48.02	46.59	47.77	235,412	+0.96(+2.04%)
Sep 16, 2022	47.48	47.63	46.58	46.82	391,829	-1.04(-2.18%)
Sep 15, 2022	48.39	48.74	47.50	47.86	236,216	-0.60(-1.25%)
Sep 14, 2022	47.76	48.50	47.18	48.46	266,111	+1.04(+2.20%)
Sep 13, 2022	48.05	48.26	47.17	47.42	255,333	-1.65(-3.36%)
Sep 12, 2022	49.05	50.13	48.94	49.07	306,043	+0.02(+0.04%)
Sep 09, 2022	48.48	49.27	48.44	49.05	173,656	+0.73(+1.51%)
Sep 08, 2022	47.34	48.37	46.54	48.32	272,515	+0.45(+0.94%)
Sep 07, 2022	46.04	48.19	45.99	47.87	453,211	+1.77(+3.85%)
Sep 06, 2022	46.27	46.28	45.75	46.10	176,812	-0.35(-0.76%)
Sep 02, 2022	47.25	47.70	46.19	46.45	197,661	-0.51(-1.08%)
Sep 01, 2022	46.17	46.98	45.65	46.95	242,756	+0.68(+1.47%)
Aug 31, 2022	47.48	47.70	46.23	46.27	250,621	-1.02(-2.16%)
Aug 30, 2022	48.51	48.51	47.27	47.29	269,589	-0.84(-1.76%)
Aug 29, 2022	47.58	48.51	47.40	48.14	120,376	+0.17(+0.34%)
Aug 26, 2022	49.53	49.94	47.73	47.97	188,135	-1.74(-3.50%)
Aug 25, 2022	48.56	49.86	48.45	49.71	163,827	+1.15(+2.36%)
Aug 24, 2022	49.46	49.46	48.56	48.56	192,532	-0.63(-1.28%)
Aug 23, 2022	49.63	50.14	49.15	49.19	163,204	-0.44(-0.88%)
Aug 22, 2022	49.35	49.86	48.88	49.63	210,380	-0.21(-0.43%)
Aug 19, 2022	50.86	50.86	49.51	49.84	202,492	-1.14(-2.23%)
Aug 18, 2022	51.54	51.65	50.88	50.98	182,126	-0.71(-1.37%)
Aug 17, 2022	51.48	52.03	51.02	51.69	213,303	-0.26(-0.50%)
Aug 16, 2022	51.36	52.38	51.18	51.95	217,103	+0.50(+0.96%)
Aug 15, 2022	50.87	51.65	50.75	51.46	209,075	+0.18(+0.36%)
Aug 12, 2022	50.21	51.27	49.86	51.27	227,304	+1.41(+2.82%)
Aug 11, 2022	49.10	49.95	49.05	49.86	208,536	+1.13(+2.31%)
Aug 10, 2022	48.16	49.12	47.74	48.74	260,929	+1.54(+3.27%)
Aug 09, 2022	47.63	47.78	46.48	47.19	257,415	-0.99(-2.06%)
Aug 08, 2022	48.63	49.41	48.05	48.18	292,642	-0.48(-0.98%)
Aug 05, 2022	48.13	48.77	47.40	48.66	245,677	-0.21(-0.44%)
Aug 04, 2022	48.82	50.15	47.76	48.87	590,170	+1.57(+3.33%)
Aug 03, 2022	46.68	47.46	46.44	47.30	415,402	+1.42(+3.09%)
Aug 02, 2022	47.18	47.44	45.74	45.88	292,922	-1.59(-3.35%)
Aug 01, 2022	46.93	47.91	46.93	47.48	241,489	+0.16(+0.33%)
Jul 29, 2022	46.61	47.43	45.99	47.32	277,389	+0.58(+1.25%)
Jul 28, 2022	46.16	47.07	45.59	46.74	235,764	+0.90(+1.97%)
Jul 27, 2022	45.29	46.00	44.80	45.83	206,852	+0.80(+1.77%)
Jul 26, 2022	45.35	45.40	44.52	45.04	181,922	-0.70(-1.53%)
Jul 25, 2022	46.25	46.41	45.44	45.74	294,562	-0.41(-0.88%)
Jul 22, 2022	45.68	46.26	45.33	46.14	189,798	+0.42(+0.91%)
Jul 21, 2022	45.12	45.73	44.65	45.73	426,875	+0.63(+1.40%)
Jul 20, 2022	45.51	45.73	44.61	45.10	470,394	-0.47(-1.02%)
Jul 19, 2022	45.49	46.71	45.41	45.56	492,608	+0.50(+1.12%)
Jul 18, 2022	46.11	46.36	44.89	45.06	331,150	-0.61(-1.34%)
Jul 15, 2022	44.81	45.85	44.21	45.67	281,831	+1.59(+3.61%)
Jul 14, 2022	43.36	44.42	43.18	44.08	292,240	+0.17(+0.38%)
Jul 13, 2022	42.54	44.18	42.54	43.91	182,732	+0.65(+1.50%)
Jul 12, 2022	43.33	44.35	42.87	43.26	182,139	+0.14(+0.32%)
Jul 11, 2022	43.33	43.81	42.66	43.12	172,396	-0.20(-0.47%)
Jul 08, 2022	42.94	43.45	42.74	43.33	181,941	-0.02(-0.04%)
Jul 07, 2022	41.78	43.53	41.78	43.35	300,174	+1.56(+3.74%)
Jul 06, 2022	41.06	41.92	40.77	41.78	272,140	+0.67(+1.63%)
Jul 05, 2022	39.93	41.15	39.58	41.11	286,505	+0.52(+1.29%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.