Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ACHFF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 06 2025 | 1.33 | -0.05 | -3.62% | 1.386 | 1.39 | 1.294 | 3,800 |
| Jan 03 2025 | 1.38 | 0.04 | 2.99% | 1.36 | 1.38 | 1.34 | 13,900 |
| Jan 02 2025 | 1.34 | -0.01 | -0.74% | 1.35 | 1.3615 | 1.33 | 5,800 |
| Dec 31 2024 | 1.35 | 0.07 | 5.46% | 1.296 | 1.35 | 1.28 | 7,300 |
| Dec 30 2024 | 1.2801 | 0.01 | 0.80% | 1.2778 | 1.29 | 1.2778 | 12,900 |
| Dec 27 2024 | 1.27 | -0.04 | -3.05% | 1.30 | 1.30 | 1.2481 | 9,300 |
| Dec 26 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.31 | 1.31 | 0 |
| Dec 24 2024 | 1.31 | 0.06 | 4.80% | 1.25 | 1.31 | 1.2301 | 4,700 |
| Dec 23 2024 | 1.25 | 0.04 | 3.31% | 1.24 | 1.26 | 1.236 | 11,100 |
| Dec 20 2024 | 1.21 | 0.01 | 0.83% | 1.20 | 1.22 | 1.18 | 9,900 |
| Dec 19 2024 | 1.20 | 0.10 | 9.09% | 1.21 | 1.21 | 1.17 | 7,001 |
| Dec 18 2024 | 1.10 | -0.12 | -9.84% | 1.25 | 1.25 | 1.10 | 48,150 |
| Dec 17 2024 | 1.2201 | -0.08 | -5.89% | 1.289 | 1.30 | 1.18 | 14,300 |
| Dec 16 2024 | 1.2965 | -0.02 | -1.78% | 1.315 | 1.315 | 1.285 | 10,300 |
| Dec 13 2024 | 1.32 | 0.07 | 5.60% | 1.3201 | 1.3201 | 1.315 | 10,900 |
| Dec 12 2024 | 1.25 | -0.05 | -3.85% | 1.34 | 1.34 | 1.21 | 15,870 |
| Dec 11 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.35 | 1.29 | 17,248 |
| Dec 10 2024 | 1.35 | -0.02 | -1.10% | 1.355 | 1.355 | 1.26 | 20,400 |
| Dec 09 2024 | 1.365 | -0.01 | -0.73% | 1.385 | 1.385 | 1.36 | 8,207 |
| Dec 06 2024 | 1.375 | -0.01 | -0.72% | 1.372 | 1.385 | 1.36 | 4,600 |
| Dec 05 2024 | 1.385 | -0.01 | -0.36% | 1.40 | 1.40 | 1.385 | 2,700 |
| Dec 04 2024 | 1.39 | -0.01 | -0.47% | 1.40 | 1.4065 | 1.39 | 8,100 |
| Dec 03 2024 | 1.3965 | 0.01 | 0.47% | 1.3826 | 1.40 | 1.37 | 6,140 |
| Dec 02 2024 | 1.39 | -0.01 | -0.71% | 1.40 | 1.40 | 1.3701 | 3,600 |
| Nov 29 2024 | 1.40 | 0.03 | 2.18% | 1.40 | 1.40 | 1.39 | 3,900 |
| Nov 27 2024 | 1.3701 | 0.00 | -0.36% | 1.38 | 1.3901 | 1.3616 | 10,100 |
| Nov 26 2024 | 1.375 | -0.02 | -1.43% | 1.39 | 1.39 | 1.355 | 10,450 |
| Nov 25 2024 | 1.395 | 0.01 | 1.08% | 1.41 | 1.41 | 1.37 | 7,300 |
| Nov 22 2024 | 1.3801 | 0.00 | 0.01% | 1.4035 | 1.4035 | 1.37 | 10,000 |
| Nov 21 2024 | 1.38 | 0.03 | 2.60% | 1.36 | 1.38 | 1.3101 | 9,200 |
| Nov 20 2024 | 1.345 | -0.09 | -5.94% | 1.43 | 1.43 | 1.345 | 14,600 |
| Nov 19 2024 | 1.43 | -0.01 | -0.69% | 1.43 | 1.43 | 1.42 | 3,700 |
| Nov 18 2024 | 1.44 | 0.01 | 1.05% | 1.43 | 1.445 | 1.43 | 7,210 |
| Nov 15 2024 | 1.425 | 0.04 | 2.52% | 1.416 | 1.43 | 1.416 | 1,113 |
| Nov 14 2024 | 1.39 | -0.04 | -2.80% | 1.375 | 1.39 | 1.36 | 12,200 |
| Nov 13 2024 | 1.43 | -0.02 | -1.04% | 1.43 | 1.43 | 1.42 | 12,500 |
| Nov 12 2024 | 1.445 | 0.01 | 0.35% | 1.443 | 1.45 | 1.43 | 6,800 |
| Nov 11 2024 | 1.44 | -0.01 | -0.69% | 1.445 | 1.51 | 1.44 | 65,300 |
| Nov 08 2024 | 1.45 | 0.04 | 2.83% | 1.4201 | 1.47 | 1.395 | 19,900 |
| Nov 07 2024 | 1.4101 | -0.02 | -1.15% | 1.425 | 1.425 | 1.41 | 6,500 |
| Nov 06 2024 | 1.4265 | 0.02 | 1.17% | 1.41 | 1.4265 | 1.41 | 3,700 |
| Nov 05 2024 | 1.41 | -0.05 | -3.19% | 1.41 | 1.4385 | 1.41 | 2,600 |
| Nov 04 2024 | 1.4565 | 0.08 | 5.54% | 1.419 | 1.4565 | 1.4001 | 10,000 |
| Nov 01 2024 | 1.38 | 0.04 | 2.99% | 1.395 | 1.395 | 1.375 | 7,300 |
| Oct 31 2024 | 1.34 | -0.04 | -2.90% | 1.3701 | 1.3701 | 1.307 | 14,700 |
| Oct 30 2024 | 1.38 | -0.02 | -1.43% | 1.38 | 1.384 | 1.3733 | 7,700 |
| Oct 29 2024 | 1.40 | 0.00 | 0.00% | 1.409 | 1.415 | 1.38 | 8,600 |
| Oct 28 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.45 | 1.39 | 17,900 |
| Oct 25 2024 | 1.45 | -0.04 | -2.36% | 1.4801 | 1.494 | 1.45 | 23,500 |
| Oct 24 2024 | 1.485 | 0.04 | 2.41% | 1.4798 | 1.50 | 1.46 | 16,100 |
| Oct 23 2024 | 1.45 | 0.02 | 1.40% | 1.436 | 1.45 | 1.415 | 20,468 |
| Oct 22 2024 | 1.43 | -0.06 | -4.03% | 1.45 | 1.45 | 1.4101 | 9,300 |
| Oct 21 2024 | 1.49 | -0.02 | -1.32% | 1.515 | 1.515 | 1.49 | 1,700 |
| Oct 18 2024 | 1.51 | 0.09 | 6.34% | 1.50 | 1.5225 | 1.43 | 7,600 |
| Oct 17 2024 | 1.42 | 0.08 | 5.97% | 1.376 | 1.42 | 1.3701 | 8,823 |
| Oct 16 2024 | 1.34 | -0.01 | -0.74% | 1.3401 | 1.3401 | 1.333 | 3,800 |
| Oct 15 2024 | 1.35 | 0.00 | 0.00% | 1.345 | 1.36 | 1.323 | 9,700 |
| Oct 14 2024 | 1.35 | 0.01 | 0.37% | 1.35 | 1.35 | 1.35 | 600 |
| Oct 11 2024 | 1.345 | 0.00 | 0.37% | 1.3301 | 1.345 | 1.31 | 31,700 |
| Oct 10 2024 | 1.34 | -0.02 | -1.72% | 1.375 | 1.375 | 1.34 | 7,200 |
| Oct 09 2024 | 1.3635 | -0.02 | -1.20% | 1.39 | 1.39 | 1.306 | 18,317 |
