Skip to main content

Anhui Conch Cem ADR (OP: AHCHY )

11.12 -0.07 (-0.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 17.35 17.35 17.32 17.32 400 +0.10(+0.58%)
Oct 30, 2013 17.25 17.25 17.12 17.22 7,300 +0.02(+0.12%)
Oct 29, 2013 17.13 17.20 17.10 17.20 7,362 +0.55(+3.30%)
Oct 28, 2013 16.41 16.65 16.39 16.65 9,400 +0.12(+0.73%)
Oct 24, 2013 16.53 16.53 16.53 16.53 0 -0.29(-1.72%)
Oct 23, 2013 16.90 16.90 16.82 16.82 4,450 -1.06(-5.93%)
Oct 22, 2013 17.81 17.88 17.81 17.88 700 +0.51(+2.94%)
Oct 21, 2013 17.37 17.37 17.37 17.37 211 -0.08(-0.46%)
Oct 18, 2013 17.45 17.45 17.45 17.45 239 +0.34(+1.99%)
Oct 15, 2013 17.11 17.11 17.11 0 -0.42(-2.40%)
Oct 14, 2013 17.28 17.53 17.28 17.53 2,800 +0.27(+1.56%)
Oct 11, 2013 17.26 17.26 17.26 17.26 200 +0.06(+0.35%)
Oct 10, 2013 16.97 17.20 16.95 17.20 2,900 +0.51(+3.06%)
Oct 09, 2013 16.60 16.69 16.47 16.69 2,504 +0.07(+0.42%)
Oct 08, 2013 16.74 16.74 16.62 16.62 5,500 -0.32(-1.89%)
Oct 04, 2013 16.94 16.94 16.94 0 +0.70(+4.31%)
Oct 03, 2013 16.37 16.37 16.17 16.24 4,200 -0.02(-0.12%)
Oct 01, 2013 16.26 16.26 16.26 0 -0.24(-1.45%)
Sep 26, 2013 16.50 16.50 16.50 16.50 0 -0.23(-1.37%)
Sep 25, 2013 16.71 16.73 16.61 16.73 3,300 -0.20(-1.18%)
Sep 24, 2013 16.93 16.93 16.93 16.93 588 -0.35(-2.03%)
Sep 23, 2013 17.26 17.28 17.26 17.28 300 +0.18(+1.05%)
Sep 20, 2013 17.16 17.16 16.97 17.10 1,840 -0.20(-1.16%)
Sep 19, 2013 17.23 17.30 17.23 17.30 305 -0.55(-3.08%)
Sep 18, 2013 17.08 17.85 17.08 17.85 3,000 +0.93(+5.50%)
Sep 17, 2013 17.05 17.05 16.92 16.92 705 -0.53(-3.04%)
Sep 16, 2013 17.45 17.45 17.45 17.45 200 +0.00(+0.00%)
Sep 13, 2013 17.45 17.45 17.45 17.45 300 -0.08(-0.46%)
Sep 12, 2013 17.58 17.58 17.53 17.53 2,575 -0.12(-0.68%)
Sep 11, 2013 17.65 17.65 17.65 17.65 1,000 -0.25(-1.40%)
Sep 10, 2013 17.70 17.90 17.60 17.90 1,600 +0.45(+2.58%)
Sep 09, 2013 17.23 17.50 17.23 17.45 5,048 +0.40(+2.35%)
Sep 06, 2013 16.98 17.05 16.93 17.05 4,700 +0.01(+0.06%)
Sep 05, 2013 17.00 17.04 16.98 17.04 5,900 +0.28(+1.67%)
Sep 03, 2013 16.76 16.76 16.76 0 +0.71(+4.42%)
Aug 30, 2013 15.99 16.05 15.93 16.05 1,900 -0.21(-1.29%)
Aug 29, 2013 16.37 16.37 16.26 16.26 3,353 -0.18(-1.09%)
Aug 28, 2013 16.39 16.44 16.39 16.44 1,500 -0.16(-0.96%)
Aug 27, 2013 16.64 16.64 16.60 16.60 1,000 -0.50(-2.92%)
Aug 23, 2013 17.10 17.10 17.10 17.10 0 +0.37(+2.21%)
Aug 22, 2013 16.73 16.73 16.73 16.73 295 +0.28(+1.70%)
Aug 21, 2013 16.47 16.47 16.27 16.45 2,700 -0.29(-1.73%)
Aug 20, 2013 16.74 16.74 16.74 16.74 100 -0.07(-0.42%)
Aug 19, 2013 16.90 16.90 16.81 16.81 2,500 -0.24(-1.41%)
Aug 16, 2013 17.05 17.06 17.05 17.05 900 +0.03(+0.18%)
Aug 15, 2013 17.02 17.02 17.02 0 -0.23(-1.33%)
Aug 13, 2013 17.25 17.25 17.25 17.25 0 +0.70(+4.23%)
Aug 12, 2013 16.50 16.55 16.50 16.55 720 +0.48(+2.99%)
Aug 09, 2013 16.06 16.07 16.06 16.07 2,400 +0.22(+1.39%)
Aug 08, 2013 15.71 15.85 15.71 15.85 5,000 +0.41(+2.66%)
Aug 06, 2013 15.44 15.44 15.44 0 -0.42(-2.65%)
Aug 05, 2013 15.93 15.93 15.86 15.86 900 -0.08(-0.50%)
Aug 02, 2013 15.45 15.94 15.45 15.94 200 +0.64(+4.18%)
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.