AHT.LAHT.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5300.00 | $5346.00 | $5268.00 | $5302.00 | 2.06M |
| 1/15/2026 | $5290.00 | $5370.00 | $5258.00 | $5324.00 | 1.48M |
| 1/14/2026 | $5402.00 | $5428.00 | $5216.00 | $5270.00 | 1.83M |
| 1/13/2026 | $5430.00 | $5472.49 | $5370.00 | $5384.00 | 910,167 |
| 1/12/2026 | $5440.00 | $5482.00 | $5382.00 | $5432.00 | 1.78M |
| 1/9/2026 | $5488.00 | $5600.00 | $5488.00 | $5594.00 | 1.40M |
| 1/8/2026 | $5406.00 | $5490.00 | $5288.00 | $5484.00 | 1.08M |
| 1/7/2026 | $5456.00 | $5474.00 | $5376.00 | $5474.00 | 1.01M |
| 1/6/2026 | $5366.00 | $5476.00 | $5320.00 | $5430.00 | 1.32M |
| 1/5/2026 | $5182.00 | $5326.00 | $5128.00 | $5326.00 | 1.57M |
| 1/2/2026 | $5100.00 | $5849.70 | $5034.00 | $5100.00 | 1.28M |
| 12/31/2025 | $5150.00 | $5150.00 | $5052.00 | $5086.00 | 214,684 |
| 12/30/2025 | $5128.00 | $5160.00 | $5116.44 | $5142.00 | 451,791 |
| 12/29/2025 | $5194.00 | $5214.00 | $5144.00 | $5146.00 | 923,704 |
| 12/24/2025 | $5192.00 | $5226.00 | $5176.00 | $5184.00 | 99,007 |
| 12/23/2025 | $5266.00 | $5278.00 | $5113.50 | $5192.00 | 823,084 |
| 12/22/2025 | $5366.00 | $5374.00 | $5258.00 | $5270.00 | 682,813 |
| 12/19/2025 | $5414.00 | $5460.00 | $5344.00 | $5344.00 | 2.09M |
| 12/18/2025 | $5270.00 | $5420.00 | $5266.00 | $5404.00 | 1.08M |
| 12/17/2025 | $5280.00 | $5424.00 | $5256.00 | $5292.00 | 2.32M |
| 12/16/2025 | $5156.00 | $5284.00 | $5156.00 | $5260.00 | 1.59M |
| 12/15/2025 | $5130.00 | $5230.00 | $5128.00 | $5208.00 | 1.04M |
| 12/12/2025 | $5060.00 | $5176.00 | $5007.94 | $5138.00 | 1.73M |
| 12/11/2025 | $4820.00 | $5040.00 | $4791.00 | $5010.00 | 1.22M |
| 12/10/2025 | $4785.00 | $4838.00 | $4706.00 | $4785.00 | 1.46M |
| 12/9/2025 | $4748.00 | $4889.00 | $4640.00 | $4797.00 | 1.60M |
| 12/8/2025 | $4805.00 | $4819.00 | $4761.00 | $4809.00 | 908,450 |
| 12/5/2025 | $4813.00 | $4820.00 | $4740.00 | $4795.00 | 1.20M |
| 12/4/2025 | $4719.00 | $4849.00 | $4697.00 | $4805.00 | 1.21M |
| 12/3/2025 | $4689.00 | $4720.00 | $4630.00 | $4685.00 | 1.34M |
| 12/2/2025 | $4755.00 | $4789.00 | $4684.00 | $4684.00 | 2.65M |
| 12/1/2025 | $4792.00 | $4801.29 | $4724.00 | $4766.00 | 1.38M |
| 11/28/2025 | $4837.00 | $4855.00 | $4810.00 | $4828.00 | 557,425 |
| 11/27/2025 | $4803.00 | $4833.00 | $4796.00 | $4815.00 | 426,177 |
| 11/26/2025 | $4769.00 | $4800.00 | $4732.00 | $4800.00 | 947,696 |
| 11/25/2025 | $4713.00 | $4777.00 | $4681.00 | $4747.00 | 1.20M |
| 11/24/2025 | $4735.00 | $4774.00 | $4676.00 | $4705.00 | 1.95M |
| 11/21/2025 | $4566.00 | $4710.00 | $4547.00 | $4701.00 | 1.11M |
| 11/20/2025 | $4692.00 | $4715.00 | $4626.00 | $4626.00 | 541,746 |
| 11/19/2025 | $4607.00 | $4650.00 | $4535.00 | $4624.00 | 2.14M |
| 11/18/2025 | $4680.00 | $4703.00 | $4605.00 | $4632.00 | 863,565 |
| 11/17/2025 | $4788.00 | $4806.00 | $4739.00 | $4765.00 | 649,966 |
| 11/14/2025 | $4793.00 | $4804.00 | $4741.00 | $4800.00 | 642,216 |
| 11/13/2025 | $4904.00 | $4929.00 | $4822.00 | $4822.00 | 1.46M |
| 11/12/2025 | $4888.00 | $4915.00 | $4863.00 | $4900.00 | 865,090 |
| 11/11/2025 | $4852.00 | $4888.00 | $4806.00 | $4888.00 | 684,751 |
| 11/10/2025 | $4758.00 | $4826.00 | $4758.00 | $4813.00 | 775,214 |
| 11/7/2025 | $4793.00 | $4817.00 | $4686.00 | $4686.00 | 1.18M |
| 11/6/2025 | $4887.00 | $4897.00 | $4741.00 | $4790.00 | 1.70M |
| 11/5/2025 | $4880.00 | $4960.00 | $4861.00 | $4937.00 | 631,438 |
| 11/4/2025 | $4922.00 | $4945.00 | $4876.00 | $4891.00 | 766,254 |
| 11/3/2025 | $5062.00 | $5076.00 | $4903.00 | $4972.00 | 842,430 |
| 10/31/2025 | $5124.00 | $5148.00 | $5052.90 | $5074.00 | 928,883 |
| 10/30/2025 | $5154.00 | $5156.00 | $5100.00 | $5128.00 | 868,005 |
| 10/29/2025 | $5100.00 | $5164.00 | $5030.00 | $5152.00 | 868,027 |
| 10/28/2025 | $5142.00 | $5160.00 | $5064.00 | $5118.00 | 808,386 |
| 10/27/2025 | $5336.00 | $5366.00 | $5178.00 | $5178.00 | 793,819 |
| 10/24/2025 | $5320.00 | $5356.00 | $5214.00 | $5312.00 | 805,775 |
| 10/23/2025 | $5300.00 | $5378.00 | $5230.47 | $5292.00 | 987,595 |
| 10/22/2025 | $5428.00 | $5474.00 | $5396.00 | $5430.00 | 704,066 |
| 10/21/2025 | $5390.00 | $5428.00 | $5344.00 | $5410.00 | 729,282 |
| 10/20/2025 | $5324.00 | $5380.00 | $5286.00 | $5366.00 | 574,931 |