Skip to main content

Anhui Conch Cem ADR (OP: AHCHY )

11.46 -0.48 (-4.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 11.55 11.55 11.46 11.46 16,867 -0.48(-4.02%)
Apr 29, 2024 11.73 11.94 11.73 11.94 27,613 +0.84(+7.57%)
Apr 26, 2024 11.14 11.38 11.10 11.10 19,085 -0.02(-0.18%)
Apr 25, 2024 11.04 11.12 10.97 11.12 15,190 +0.07(+0.63%)
Apr 24, 2024 10.97 11.06 10.94 11.05 24,720 -0.14(-1.25%)
Apr 23, 2024 11.09 11.19 11.03 11.19 29,464 +0.06(+0.54%)
Apr 22, 2024 10.94 11.13 10.94 11.13 27,393 +0.03(+0.27%)
Apr 19, 2024 11.11 11.11 11.01 11.10 22,242 +0.08(+0.73%)
Apr 18, 2024 10.99 11.05 10.98 11.02 239,392 +0.02(+0.18%)
Apr 17, 2024 10.99 11.02 10.93 11.00 38,417 +0.10(+0.92%)
Apr 16, 2024 10.82 10.97 10.82 10.90 44,503 -0.04(-0.37%)
Apr 15, 2024 10.92 10.97 10.83 10.94 150,896 +0.04(+0.37%)
Apr 12, 2024 10.90 10.90 10.80 10.90 71,455 -0.12(-1.08%)
Apr 11, 2024 11.17 11.17 10.94 11.02 49,781 +0.61(+5.82%)
Apr 10, 2024 10.36 10.42 10.33 10.41 27,157 -0.07(-0.64%)
Apr 09, 2024 10.41 10.55 10.41 10.48 37,048 +0.13(+1.26%)
Apr 08, 2024 10.35 10.38 10.27 10.35 32,304 -0.01(-0.10%)
Apr 05, 2024 10.44 10.44 10.32 10.36 51,947 -0.15(-1.43%)
Apr 04, 2024 10.56 10.84 10.51 10.51 27,456 -0.06(-0.57%)
Apr 03, 2024 10.93 10.93 10.48 10.57 39,138 +0.01(+0.09%)
Apr 02, 2024 10.51 10.62 10.51 10.56 48,129 +0.11(+1.05%)
Apr 01, 2024 10.49 10.56 10.39 10.45 19,274 +0.06(+0.58%)
Mar 28, 2024 10.27 10.40 10.27 10.39 23,789 -0.12(-1.14%)
Mar 27, 2024 10.52 10.52 10.29 10.51 21,753 +0.06(+0.57%)
Mar 26, 2024 10.45 10.60 10.45 10.45 42,961 -0.21(-1.97%)
Mar 25, 2024 10.85 10.85 10.56 10.66 35,284 -0.19(-1.75%)
Mar 22, 2024 10.76 10.85 10.66 10.85 27,200 +0.13(+1.18%)
Mar 21, 2024 10.77 10.89 10.67 10.72 9,517 -0.32(-2.87%)
Mar 20, 2024 11.05 11.05 10.90 11.04 21,425 +0.15(+1.38%)
Mar 19, 2024 10.98 11.19 10.88 10.89 28,796 -0.52(-4.56%)
Mar 18, 2024 11.35 11.49 11.24 11.41 27,371 -0.01(-0.09%)
Mar 15, 2024 11.45 11.48 11.41 11.42 128,332 +0.15(+1.33%)
Mar 14, 2024 11.46 11.47 11.24 11.27 113,841 +0.05(+0.49%)
Mar 13, 2024 11.31 11.31 11.20 11.21 7,173 -0.19(-1.64%)
Mar 12, 2024 11.09 11.43 11.09 11.40 39,840 +0.03(+0.28%)
Mar 11, 2024 11.31 11.37 11.15 11.37 12,063 +0.25(+2.25%)
Mar 08, 2024 11.20 11.21 11.07 11.12 38,555 +0.14(+1.32%)
Mar 07, 2024 11.24 11.24 10.80 10.97 23,198 -0.21(-1.92%)
Mar 06, 2024 11.09 11.25 11.05 11.19 42,191 +0.45(+4.19%)
Mar 05, 2024 10.87 10.99 10.74 10.74 30,117 +0.03(+0.28%)
Mar 04, 2024 10.71 10.98 10.70 10.71 25,038 -0.42(-3.77%)
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.