Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AHCHF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.315 | 0.07 | 3.35% | 2.32 | 2.32 | 2.315 | 1,169 |
| Apr 25 2024 | 2.24 | -0.02 | -0.67% | 2.235 | 2.24 | 2.235 | 1,531 |
| Apr 24 2024 | 2.255 | 0.00 | 0.00% | 2.255 | 2.255 | 2.255 | 0 |
| Apr 23 2024 | 2.255 | 0.01 | 0.67% | 2.255 | 2.255 | 2.255 | 254 |
| Apr 22 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0 |
| Apr 19 2024 | 2.24 | 0.03 | 1.13% | 2.245 | 2.245 | 2.23 | 2,214 |
| Apr 18 2024 | 2.215 | 0.00 | 0.00% | 2.215 | 2.215 | 2.215 | 0 |
| Apr 17 2024 | 2.215 | 0.00 | 0.00% | 2.215 | 2.215 | 2.215 | 676 |
| Apr 16 2024 | 2.215 | -0.01 | -0.23% | 2.215 | 2.215 | 2.215 | 312 |
| Apr 15 2024 | 2.22 | 0.02 | 0.91% | 2.23 | 2.23 | 2.22 | 1,102 |
| Apr 12 2024 | 2.20 | -0.09 | -3.72% | 2.20 | 2.20 | 2.20 | 2,692 |
| Apr 11 2024 | 2.285 | 0.14 | 6.28% | 2.1416 | 2.285 | 2.1416 | 3,540 |
| Apr 10 2024 | 2.15 | 0.02 | 0.70% | 2.13 | 2.15 | 2.13 | 742 |
| Apr 09 2024 | 2.135 | 0.04 | 1.91% | 2.20 | 2.25 | 2.135 | 1,202 |
| Apr 08 2024 | 2.095 | 0.01 | 0.48% | 2.15 | 2.15 | 2.095 | 556 |
| Apr 05 2024 | 2.085 | -0.11 | -4.79% | 2.085 | 2.085 | 2.085 | 273 |
| Apr 04 2024 | 2.19 | -0.01 | -0.45% | 2.19 | 2.19 | 2.19 | 2,625 |
| Apr 03 2024 | 2.20 | 0.10 | 4.76% | 2.16 | 2.235 | 2.16 | 688 |
| Apr 02 2024 | 2.10 | -0.03 | -1.18% | 2.10 | 2.10 | 2.10 | 297 |
| Apr 01 2024 | 2.125 | -0.05 | -2.34% | 2.125 | 2.25 | 2.125 | 3,967 |
| Mar 28 2024 | 2.176 | -0.01 | -0.64% | 2.07 | 2.176 | 2.07 | 5,132 |
| Mar 27 2024 | 2.19 | 0.05 | 2.34% | 2.085 | 2.19 | 2.085 | 4,823 |
| Mar 26 2024 | 2.14 | -0.02 | -0.93% | 2.12 | 2.14 | 2.12 | 2,443 |
| Mar 25 2024 | 2.16 | 0.09 | 4.35% | 2.135 | 2.16 | 2.135 | 1,838 |
| Mar 22 2024 | 2.07 | -0.12 | -5.26% | 2.185 | 2.185 | 2.07 | 2,782 |
| Mar 21 2024 | 2.185 | 0.00 | 0.00% | 2.185 | 2.185 | 2.185 | 0 |
| Mar 20 2024 | 2.185 | -0.05 | -2.02% | 2.185 | 2.185 | 2.185 | 11,900 |
| Mar 19 2024 | 2.23 | -0.12 | -5.11% | 2.28 | 2.28 | 2.23 | 2,413 |
| Mar 18 2024 | 2.35 | 0.06 | 2.62% | 2.275 | 2.35 | 2.275 | 4,400 |
| Mar 15 2024 | 2.29 | -0.01 | -0.22% | 2.30 | 2.30 | 2.29 | 1,153 |
| Mar 14 2024 | 2.295 | 0.00 | 0.00% | 2.295 | 2.295 | 2.295 | 0 |
| Mar 13 2024 | 2.295 | 0.00 | 0.00% | 2.295 | 2.295 | 2.295 | 0 |
| Mar 12 2024 | 2.295 | 0.00 | 0.00% | 2.295 | 2.295 | 2.295 | 0 |
| Mar 11 2024 | 2.295 | 0.04 | 2.00% | 2.265 | 2.295 | 2.265 | 946 |
| Mar 08 2024 | 2.25 | 0.06 | 2.74% | 2.255 | 2.275 | 2.25 | 5,663 |
| Mar 07 2024 | 2.19 | -0.03 | -1.13% | 2.19 | 2.19 | 2.19 | 631 |
| Mar 06 2024 | 2.215 | 0.04 | 2.07% | 2.215 | 2.215 | 2.215 | 270 |
| Mar 05 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 1,756 |
| Mar 04 2024 | 2.17 | -0.07 | -2.91% | 2.17 | 2.17 | 2.17 | 1,370 |
| Mar 01 2024 | 2.235 | 0.02 | 1.13% | 2.195 | 2.235 | 2.195 | 2,393 |
| Feb 29 2024 | 2.21 | 0.02 | 0.91% | 2.185 | 2.21 | 2.1769 | 136,038 |
| Feb 28 2024 | 2.19 | -0.05 | -2.01% | 2.19 | 2.19 | 2.10 | 3,920 |
| Feb 27 2024 | 2.235 | 0.02 | 0.90% | 2.23 | 2.235 | 2.23 | 2,273 |
| Feb 26 2024 | 2.215 | -0.03 | -1.34% | 2.215 | 2.215 | 2.215 | 258 |
| Feb 23 2024 | 2.245 | 0.02 | 0.90% | 2.23 | 2.245 | 2.1301 | 6,346 |
| Feb 22 2024 | 2.225 | 0.04 | 1.60% | 2.225 | 2.3181 | 2.225 | 1,806 |
| Feb 21 2024 | 2.19 | 0.07 | 3.06% | 2.19 | 2.19 | 2.19 | 1,176 |
| Feb 20 2024 | 2.125 | 0.02 | 0.95% | 2.125 | 2.125 | 2.125 | 2,935 |
| Feb 16 2024 | 2.105 | 0.04 | 1.79% | 2.10 | 2.105 | 2.10 | 26,980 |
| Feb 15 2024 | 2.068 | 0.02 | 0.88% | 2.02 | 2.068 | 2.02 | 10,247 |
| Feb 14 2024 | 2.05 | 0.00 | 0.24% | 2.05 | 2.05 | 2.05 | 1,744 |
| Feb 13 2024 | 2.045 | 0.02 | 0.99% | 2.045 | 2.045 | 2.045 | 2,075 |
| Feb 12 2024 | 2.025 | -0.01 | -0.25% | 2.05 | 2.05 | 2.025 | 2,940 |
| Feb 09 2024 | 2.03 | 0.02 | 1.00% | 2.025 | 2.03 | 2.025 | 28,622 |
| Feb 08 2024 | 2.01 | -0.02 | -0.99% | 2.15 | 2.15 | 2.01 | 623 |
| Feb 07 2024 | 2.03 | -0.02 | -0.98% | 2.03 | 2.03 | 2.03 | 700 |
| Feb 06 2024 | 2.05 | 0.04 | 2.24% | 2.04 | 2.05 | 2.04 | 2,324 |
| Feb 05 2024 | 2.005 | -0.01 | -0.50% | 2.005 | 2.005 | 2.005 | 2,769 |
| Feb 02 2024 | 2.015 | -0.07 | -3.13% | 2.015 | 2.015 | 2.015 | 1,853 |
| Feb 01 2024 | 2.08 | 0.08 | 3.74% | 1.995 | 2.08 | 1.995 | 3,007 |
| Jan 31 2024 | 2.005 | -0.06 | -2.67% | 2.005 | 2.005 | 2.005 | 615 |
| Jan 30 2024 | 2.06 | -0.02 | -0.72% | 2.06 | 2.06 | 1.995 | 11,789 |
| Jan 29 2024 | 2.075 | -0.01 | -0.48% | 2.075 | 2.17 | 2.075 | 5,918 |
