Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ACHL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 1.39 | 0.00 | 0.00% | 1.37 | 1.39 | 1.37 | 953,710 |
| Mar 06 2025 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.38 | 600,185 |
| Mar 05 2025 | 1.39 | 0.02 | 1.46% | 1.38 | 1.39 | 1.37 | 3,057,926 |
| Mar 04 2025 | 1.37 | -0.02 | -1.44% | 1.38 | 1.39 | 1.36 | 4,486,098 |
| Mar 03 2025 | 1.39 | 0.01 | 0.72% | 1.38 | 1.39 | 1.3601 | 4,814,708 |
| Feb 28 2025 | 1.38 | -0.01 | -0.72% | 1.36 | 1.39 | 1.36 | 5,770,510 |
| Feb 27 2025 | 1.39 | 0.01 | 0.72% | 1.39 | 1.39 | 1.38 | 248,004 |
| Feb 26 2025 | 1.38 | 0.01 | 0.73% | 1.38 | 1.39 | 1.37 | 2,982,408 |
| Feb 25 2025 | 1.37 | -0.01 | -0.72% | 1.39 | 1.39 | 1.37 | 414,812 |
| Feb 24 2025 | 1.38 | 0.00 | 0.00% | 1.39 | 1.39 | 1.38 | 165,453 |
| Feb 21 2025 | 1.38 | -0.01 | -0.72% | 1.38 | 1.39 | 1.38 | 948,003 |
| Feb 20 2025 | 1.39 | 0.00 | 0.36% | 1.39 | 1.39 | 1.38 | 402,627 |
| Feb 19 2025 | 1.385 | -0.01 | -0.36% | 1.38 | 1.39 | 1.38 | 500,199 |
| Feb 18 2025 | 1.39 | 0.01 | 0.72% | 1.37 | 1.39 | 1.37 | 403,443 |
| Feb 14 2025 | 1.38 | -0.01 | -0.72% | 1.39 | 1.39 | 1.37 | 2,963,593 |
| Feb 13 2025 | 1.39 | 0.00 | 0.36% | 1.38 | 1.39 | 1.37 | 874,080 |
| Feb 12 2025 | 1.385 | 0.01 | 0.36% | 1.38 | 1.39 | 1.37 | 1,725,594 |
| Feb 11 2025 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 1.37 | 9,328,289 |
| Feb 10 2025 | 1.39 | 0.01 | 0.72% | 1.38 | 1.39 | 1.37 | 1,211,910 |
| Feb 07 2025 | 1.38 | -0.01 | -0.36% | 1.39 | 1.39 | 1.375 | 1,423,317 |
| Feb 06 2025 | 1.385 | -0.01 | -0.36% | 1.38 | 1.39 | 1.375 | 2,420,199 |
| Feb 05 2025 | 1.39 | 0.03 | 2.21% | 1.38 | 1.40 | 1.35 | 5,624,568 |
| Feb 04 2025 | 1.36 | 0.24 | 21.43% | 1.37 | 1.41 | 1.35 | 9,740,484 |
| Feb 03 2025 | 1.12 | -0.01 | -0.88% | 1.11 | 1.13 | 1.095 | 73,260 |
| Jan 31 2025 | 1.13 | 0.01 | 0.89% | 1.12 | 1.14 | 1.112 | 233,835 |
| Jan 30 2025 | 1.12 | -0.01 | -0.88% | 1.13 | 1.14 | 1.105 | 62,597 |
| Jan 29 2025 | 1.13 | -0.01 | -0.44% | 1.15 | 1.15 | 1.105 | 71,295 |
| Jan 28 2025 | 1.135 | -0.01 | -0.44% | 1.13 | 1.14 | 1.10 | 89,493 |
| Jan 27 2025 | 1.14 | -0.02 | -1.30% | 1.14 | 1.15 | 1.12 | 98,593 |
| Jan 24 2025 | 1.155 | 0.01 | 0.43% | 1.14 | 1.16 | 1.12 | 112,333 |
| Jan 23 2025 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0 |
| Jan 22 2025 | 1.15 | 0.00 | 0.00% | 1.16 | 1.16 | 1.1207 | 99,835 |
| Jan 21 2025 | 1.15 | 0.01 | 0.88% | 1.13 | 1.16 | 1.1206 | 74,964 |
| Jan 17 2025 | 1.14 | -0.01 | -0.87% | 1.14 | 1.1599 | 1.14 | 47,243 |
| Jan 16 2025 | 1.15 | -0.01 | -0.86% | 1.15 | 1.1695 | 1.12 | 64,025 |
| Jan 15 2025 | 1.16 | -0.01 | -0.85% | 1.17 | 1.17 | 1.13 | 33,601 |
| Jan 14 2025 | 1.17 | 0.01 | 0.86% | 1.16 | 1.17 | 1.13 | 51,967 |
| Jan 13 2025 | 1.16 | -0.03 | -2.11% | 1.18 | 1.18 | 1.13 | 182,526 |
| Jan 10 2025 | 1.185 | -0.01 | -0.42% | 1.19 | 1.20 | 1.15 | 279,108 |
| Jan 08 2025 | 1.19 | 0.00 | 0.00% | 1.20 | 1.20 | 1.16 | 254,743 |
| Jan 07 2025 | 1.19 | 0.03 | 2.59% | 1.16 | 1.20 | 1.16 | 226,621 |
| Jan 06 2025 | 1.16 | 0.00 | 0.03% | 1.16 | 1.17 | 1.15 | 138,702 |
| Jan 03 2025 | 1.1597 | 0.02 | 1.72% | 1.16 | 1.18 | 1.11 | 197,587 |
| Jan 02 2025 | 1.1401 | 0.00 | 0.01% | 1.16 | 1.17 | 1.12 | 85,549 |
| Dec 31 2024 | 1.14 | -0.04 | -3.39% | 1.18 | 1.186 | 1.1317 | 85,219 |
| Dec 30 2024 | 1.18 | 0.05 | 4.42% | 1.13 | 1.19 | 1.11 | 406,877 |
| Dec 27 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.165 | 1.11 | 111,558 |
| Dec 26 2024 | 1.15 | 0.01 | 0.88% | 1.18 | 1.18 | 1.12 | 281,030 |
| Dec 24 2024 | 1.14 | 0.16 | 16.18% | 0.9829 | 1.1645 | 0.9601 | 2,245,246 |
| Dec 23 2024 | 0.9812 | 0.0001 | 0.01% | 0.99 | 0.99 | 0.9701 | 29,193 |
| Dec 20 2024 | 0.9811 | 0.0011 | 0.11% | 0.99 | 0.99 | 0.9601 | 123,015 |
| Dec 19 2024 | 0.98 | 0.015 | 1.55% | 0.9555 | 0.989 | 0.922 | 370,463 |
| Dec 18 2024 | 0.965 | -0.002 | -0.21% | 0.97 | 0.98 | 0.93 | 115,202 |
| Dec 17 2024 | 0.967 | -0.0199 | -2.02% | 0.985 | 0.9897 | 0.965 | 64,712 |
| Dec 16 2024 | 0.9869 | -0.003 | -0.30% | 0.99 | 1.0098 | 0.981 | 159,957 |
| Dec 13 2024 | 0.9899 | -0.0001 | -0.01% | 1.00 | 1.00 | 0.9651 | 207,251 |
| Dec 12 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.02 | 0.98 | 191,678 |
| Dec 11 2024 | 1.02 | -0.03 | -2.86% | 1.05 | 1.05 | 0.9999 | 91,950 |
| Dec 10 2024 | 1.05 | 0.00 | 0.00% | 1.06 | 1.06 | 1.0222 | 56,446 |
| Dec 09 2024 | 1.05 | 0.01 | 0.96% | 1.04 | 1.06 | 0.995 | 132,266 |
