AHC.AX(AHC.AX)
AHC.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 193,741 |
| 8/7/2026 | $0.22 | $0.23 | $0.22 | $0.23 | 164,313 |
| 8/6/2026 | $0.23 | $0.23 | $0.23 | $0.23 | - |
| 8/5/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 98,040 |
| 8/4/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 228,787 |
| 8/3/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 272,816 |
| 7/31/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 28,416 |
| 7/30/2026 | $0.22 | $0.23 | $0.22 | $0.23 | 138,168 |
| 7/29/2026 | $0.21 | $0.22 | $0.21 | $0.22 | 69,815 |
| 7/28/2026 | $0.22 | $0.22 | $0.21 | $0.21 | 115,195 |
| 7/27/2026 | $0.23 | $0.23 | $0.22 | $0.22 | 362,211 |
| 7/24/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 317,185 |
| 7/23/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 14 |
| 7/22/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 118,016 |
| 7/21/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 109,851 |
| 7/20/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 127,492 |
| 7/17/2026 | $0.25 | $0.25 | $0.24 | $0.24 | 122,434 |
| 7/16/2026 | $0.24 | $0.24 | $0.24 | $0.24 | 13,990 |
| 7/15/2026 | $0.24 | $0.24 | $0.24 | $0.24 | 74,500 |
| 7/14/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 139,478 |
| 7/13/2026 | $0.24 | $0.24 | $0.24 | $0.24 | 137,666 |
| 7/10/2026 | $0.26 | $0.26 | $0.24 | $0.24 | 133,395 |
| 7/9/2026 | $0.25 | $0.25 | $0.24 | $0.25 | 707,846 |
| 7/8/2026 | $0.25 | $0.25 | $0.24 | $0.25 | 178,943 |
| 7/7/2026 | $0.24 | $0.24 | $0.24 | $0.24 | 49,993 |
| 7/6/2026 | $0.25 | $0.25 | $0.24 | $0.25 | 61,124 |
| 7/3/2026 | $0.25 | $0.26 | $0.24 | $0.25 | 96,132 |
| 7/2/2026 | $0.25 | $0.28 | $0.24 | $0.26 | 503,126 |
| 7/1/2026 | $0.24 | $0.25 | $0.23 | $0.23 | 121,898 |
| 6/30/2026 | $0.23 | $0.25 | $0.23 | $0.25 | 740,152 |
| 6/29/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 280,778 |
| 6/26/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 107,929 |
| 6/25/2026 | $0.24 | $0.24 | $0.23 | $0.24 | 88,822 |
| 6/24/2026 | $0.23 | $0.24 | $0.22 | $0.24 | 358,259 |
| 6/23/2026 | $0.23 | $0.24 | $0.22 | $0.22 | 568,713 |
| 6/22/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 405,839 |
| 6/19/2026 | $0.23 | $0.23 | $0.21 | $0.23 | 883,034 |
| 6/18/2026 | $0.21 | $0.23 | $0.20 | $0.22 | 523,712 |
| 6/17/2026 | $0.20 | $0.21 | $0.20 | $0.21 | 1.61M |
| 6/16/2026 | $0.21 | $0.22 | $0.19 | $0.20 | 3.49M |
| 6/15/2026 | $0.23 | $0.23 | $0.21 | $0.21 | 545,570 |
| 6/12/2026 | $0.22 | $0.23 | $0.22 | $0.23 | 102,333 |
| 6/11/2026 | $0.22 | $0.23 | $0.22 | $0.22 | 539,402 |
| 6/10/2026 | $0.23 | $0.23 | $0.22 | $0.22 | 385,715 |
| 6/9/2026 | $0.22 | $0.23 | $0.21 | $0.22 | 974,249 |
| 6/5/2026 | $0.23 | $0.23 | $0.22 | $0.23 | 379,583 |
| 6/4/2026 | $0.23 | $0.23 | $0.23 | $0.23 | 360,729 |
| 6/3/2026 | $0.24 | $0.24 | $0.23 | $0.23 | 586,709 |
| 6/2/2026 | $0.26 | $0.26 | $0.23 | $0.23 | 2.24M |
| 6/1/2026 | $0.27 | $0.29 | $0.24 | $0.26 | 7.42M |
| 5/29/2026 | $0.30 | $0.30 | $0.28 | $0.30 | 279,825 |
| 5/28/2026 | $0.32 | $0.32 | $0.28 | $0.30 | 508,607 |
| 5/27/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 37,864 |
| 5/26/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 54,482 |
| 5/25/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 7,192 |
| 5/22/2026 | $0.34 | $0.34 | $0.34 | $0.34 | 4,321 |
| 5/21/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 113,955 |
| 5/20/2026 | $0.33 | $0.34 | $0.33 | $0.33 | 91,235 |
| 5/19/2026 | $0.33 | $0.34 | $0.32 | $0.33 | 132,328 |
| 5/18/2026 | $0.34 | $0.34 | $0.33 | $0.34 | 118,386 |
| 5/15/2026 | $0.33 | $0.34 | $0.33 | $0.34 | 53,115 |
| 5/14/2026 | $0.32 | $0.32 | $0.32 | $0.32 | 801 |
| 5/13/2026 | $0.33 | $0.33 | $0.32 | $0.32 | 67,086 |