AAC (PK) Historical Data - AACH

AACH Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 0.2305 0.0105 4.77% 0.22 0.25 0.22 6,097
Mar 30 2020 0.22 0.00 +0.00% 0.222 0.28 0.22 0
Mar 30 2020 0.22 -0.032 -12.7% 0.222 0.28 0.22 124,895
Mar 27 2020 0.252 0.032 14.55% 0.232935 0.345 0.22 44,545
Mar 26 2020 0.22 0.00 +0.00% 0.232935 0.232935 0.22 0
Mar 26 2020 0.22 -0.00175 -0.79% 0.232935 0.232935 0.22 25,807
Mar 25 2020 0.22175 0.00175 0.8% 0.21197 0.2299 0.21197 33,130
Mar 24 2020 0.22 0.00 +0.00% 0.226 0.226 0.20 0
Mar 24 2020 0.22 0.00 0.0% 0.226 0.226 0.20 64,061
Mar 23 2020 0.22 0.00 0.0% 0.24 0.24 0.22 10,318
Mar 20 2020 0.22 0.00 +0.00% 0.1954 0.24 0.1954 0
Mar 20 2020 0.22 -0.02 -8.33% 0.1954 0.24 0.1954 16,659
Mar 19 2020 0.24 0.02 9.09% 0.222 0.24 0.22 6,780
Mar 18 2020 0.22 0.00 0.0% 0.238 0.238 0.22 73,483
Mar 17 2020 0.22 -0.00995 -4.33% 0.222 0.24 0.22 15,873
Mar 16 2020 0.22995 -0.01005 -4.19% 0.24 0.24 0.22 1,498
Mar 13 2020 0.24 0.00 +0.00% 0.24 0.24 0.22 0
Mar 13 2020 0.24 0.002 0.84% 0.24 0.24 0.22 8,119
Mar 12 2020 0.238 0.00 +0.00% 0.21625 0.238 0.1975 0
Mar 12 2020 0.238 0.008 3.48% 0.21625 0.238 0.1975 45,679
Mar 11 2020 0.23 -0.0099 -4.13% 0.21 0.23 0.21 10,620
Mar 10 2020 0.2399 0.00 +0.00% 0.22 0.2499 0.21 0
Mar 10 2020 0.2399 0.0199 9.05% 0.22 0.2499 0.21 59,110
Mar 09 2020 0.22 -0.005 -2.22% 0.22 0.25 0.22 44,395
Mar 06 2020 0.225 -0.0175 -7.22% 0.2399 0.2399 0.225 15,340
Mar 05 2020 0.2425 0.0225 10.23% 0.25 0.25 0.23 26,103
Mar 04 2020 0.22 -0.0299 -11.96% 0.25 0.25 0.22 27,505
Mar 03 2020 0.2499 -0.00455 -1.79% 0.23495 0.2499 0.215 60,468
Mar 02 2020 0.25445 0.00 +0.00% 0.25 0.35 0.20 0
Mar 02 2020 0.25445 -0.04555 -15.18% 0.25 0.35 0.20 64,462
Feb 28 2020 0.30 0.08 36.36% 0.22 0.385 0.21 86,788
Feb 27 2020 0.22 0.00 +0.00% 0.2145 0.225 0.21 0
Feb 27 2020 0.22 0.00 0.0% 0.2145 0.225 0.21 15,790
Feb 26 2020 0.22 -0.015 -6.38% 0.23 0.23 0.21 1,452
Feb 25 2020 0.235 0.005 2.17% 0.215 0.235 0.215 42,902
Feb 24 2020 0.23 0.01 4.55% 0.18 0.255 0.18 743,652
Feb 21 2020 0.22 0.00 +0.00% 0.23 0.255 0.18 0
Feb 21 2020 0.22 -0.03 -12.0% 0.23 0.255 0.18 63,730
Feb 20 2020 0.25 0.00 +0.00% 0.23 0.25 0.22188 0
Feb 20 2020 0.25 0.02 8.7% 0.23 0.25 0.22188 20,850
Feb 19 2020 0.23 -0.025 -9.8% 0.2301 0.249375 0.18 56,993
Feb 18 2020 0.255 -0.025 -8.93% 0.2575 0.28 0.255 11,961
Feb 17 2020 0.28 0.00 +0.00% 0.28 0.28 0.255 0
Feb 14 2020 0.28 0.00 +0.00% 0.28 0.28 0.255 0
Feb 14 2020 0.28 0.03 12.0% 0.28 0.28 0.255 7,092
Feb 13 2020 0.25 0.00 +0.00% 0.25 0.25 0.25 0
Feb 13 2020 0.25 -0.02 -7.41% 0.25 0.25 0.25 578
Feb 12 2020 0.27 0.03 12.5% 0.27 0.30 0.27 97,912
Feb 11 2020 0.24 0.00 +0.00% 0.28 0.29 0.20 0
Feb 11 2020 0.24 -0.03 -11.11% 0.28 0.29 0.20 67,654
Feb 10 2020 0.27 0.00 0.0% 0.23 0.30 0.23 82,030
Feb 07 2020 0.27 -0.0825 -23.4% 0.34625 0.35 0.22 214,640
Feb 06 2020 0.3525 0.00 +0.00% 0.3525 0.3525 0.3525 0
Feb 06 2020 0.3525 -0.0075 -2.08% 0.3525 0.3525 0.3525 307
Feb 05 2020 0.36 0.08 28.57% 0.28 0.38 0.28 482,269
Feb 04 2020 0.28 -0.096 -25.53% 0.35 0.375 0.28 246,659
Feb 03 2020 0.376 0.00 +0.00% 0.40 0.42 0.376 0
Feb 03 2020 0.376 -0.004 -1.05% 0.40 0.42 0.376 27,971
Jan 31 2020 0.38 0.01 2.7% 0.38 0.38 0.38 34,813
Jan 30 2020 0.37 0.02 5.71% 0.38 0.40 0.36 38,507
Jan 29 2020 0.35 0.00 +0.00% 0.34 0.35 0.34 0
Jan 29 2020 0.35 0.03 9.37% 0.34 0.35 0.34 111,876
Jan 28 2020 0.32 0.00 +0.00% 0.325 0.35 0.315 0
Jan 28 2020 0.32 -0.03 -8.57% 0.325 0.35 0.315 94,615
Jan 27 2020 0.35 -0.05995 -14.62% 0.41 0.41 0.305 339,596
Jan 24 2020 0.40995 -0.01005 -2.39% 0.45 0.45 0.40 99,840
Jan 23 2020 0.42 0.00 +0.00% 0.52 0.52 0.37675 0
Jan 23 2020 0.42 -0.09 -17.65% 0.52 0.52 0.37675 141,435
Jan 22 2020 0.51 -0.0399 -7.26% 0.54991 0.54991 0.51 25,037
Jan 21 2020 0.5499 -0.0151 -2.67% 0.565 0.5849 0.5475 44,675
Jan 20 2020 0.565 0.00 +0.00% 0.60 0.68 0.51 0
Jan 17 2020 0.565 0.00 +0.00% 0.60 0.68 0.51 0
Jan 17 2020 0.565 -0.05 -8.13% 0.60 0.68 0.51 283,129
Jan 16 2020 0.615 -0.005 -0.81% 0.62 0.6479 0.615 127,508
Jan 15 2020 0.62 -0.01495 -2.35% 0.62645 0.62645 0.615 9,597
Jan 14 2020 0.63495 0.00 +0.00% 0.6255 0.6549 0.57995 0
Jan 14 2020 0.63495 -0.01255 -1.94% 0.6255 0.6549 0.57995 55,372
Jan 13 2020 0.6475 0.0275 4.44% 0.62 0.675 0.62 10,865
Jan 10 2020 0.62 -0.03 -4.62% 0.605 0.68125 0.605 34,494
Jan 09 2020 0.65 0.00 +0.00% 0.6399 0.66 0.607 0
Jan 09 2020 0.65 0.05 8.33% 0.6399 0.66 0.607 57,674
Jan 08 2020 0.60 0.00 0.0% 0.655 0.70 0.59 79,406
Jan 07 2020 0.60 0.00 0.0% 0.60 0.60 0.60 0
Jan 06 2020 0.60 0.00 0.0% 0.57 0.84 0.57 71,500
Jan 03 2020 0.60 0.00 +0.00% 0.59 0.605 0.58 0
Jan 03 2020 0.60 0.06505 12.16% 0.59 0.605 0.58 48,084
Your Recent History
USOTC
AACH
AAC (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 02:01:17