| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| AHCL | 2020-02-28 | 27.29 | 27.72 | 26.75 | 26.75 | 214500 |
| AHCL | 2020-02-27 | 26.11 | 26.25 | 26.00 | 26.04 | 64000 |
| AHCL | 2020-02-26 | 29.23 | 29.23 | 27.70 | 27.75 | 3500 |
| AHCL | 2020-02-25 | 27.10 | 27.50 | 27.10 | 27.50 | 4000 |
| AHCL | 2020-02-24 | 28.01 | 28.01 | 27.50 | 27.50 | 8000 |
| AHCL | 2020-02-20 | 28.35 | 28.45 | 28.35 | 28.45 | 1500 |
| AHCL | 2020-02-19 | 28.54 | 28.70 | 28.54 | 28.70 | 3500 |
| AHCL | 2020-02-18 | 29.20 | 29.20 | 28.60 | 29.20 | 8500 |
| AHCL | 2020-02-17 | 30.04 | 30.04 | 30.00 | 30.00 | 17000 |
| AHCL | 2020-02-14 | 30.00 | 31.50 | 30.00 | 31.20 | 29000 |
| AHCL | 2020-02-13 | 30.50 | 30.50 | 30.00 | 30.00 | 2000 |
| AHCL | 2020-02-12 | 30.45 | 30.77 | 30.45 | 30.72 | 11000 |
| AHCL | 2020-02-11 | 28.70 | 29.15 | 28.00 | 29.03 | 1206000 |
| AHCL | 2020-02-10 | 27.51 | 27.51 | 27.51 | 27.51 | 2000 |
| AHCL | 2020-02-07 | 29.00 | 29.00 | 28.75 | 28.75 | 8500 |
| AHCL | 2020-02-06 | 30.39 | 30.39 | 30.00 | 30.00 | 31500 |
| AHCL | 2020-02-04 | 29.69 | 29.69 | 29.69 | 29.69 | 1000 |
| AHCL | 2020-02-03 | 32.00 | 32.00 | 29.00 | 29.39 | 98000 |
| AHCL | 2020-01-31 | 31.02 | 31.02 | 30.50 | 30.84 | 29000 |
| AHCL | 2020-01-30 | 32.00 | 32.00 | 31.00 | 31.51 | 58000 |
| AHCL | 2020-01-29 | 32.04 | 32.09 | 31.50 | 31.50 | 6500 |
| AHCL | 2020-01-28 | 32.50 | 32.50 | 32.25 | 32.29 | 2500 |
| AHCL | 2020-01-27 | 33.16 | 33.16 | 33.00 | 33.09 | 35500 |
| AHCL | 2020-01-24 | 33.00 | 33.00 | 33.00 | 33.00 | 1000 |
| AHCL | 2020-01-23 | 34.00 | 34.00 | 34.00 | 34.00 | 5000 |
| AHCL | 2020-01-22 | 33.31 | 34.43 | 33.31 | 34.43 | 12500 |
| AHCL | 2020-01-21 | 32.65 | 32.65 | 32.65 | 32.65 | 500 |
| AHCL | 2020-01-20 | 33.06 | 33.15 | 33.06 | 33.15 | 1000 |
| AHCL | 2020-01-17 | 34.95 | 34.95 | 33.50 | 33.50 | 1000 |
| AHCL | 2020-01-16 | 33.25 | 35.34 | 33.25 | 34.02 | 16000 |
| AHCL | 2020-01-15 | 34.06 | 34.06 | 34.00 | 34.00 | 12000 |
| AHCL | 2020-01-14 | 33.90 | 35.00 | 33.90 | 34.91 | 25500 |
| AHCL | 2020-01-13 | 32.15 | 34.11 | 32.09 | 33.95 | 57500 |
| AHCL | 2020-01-10 | 32.50 | 32.50 | 32.50 | 32.50 | 5500 |
| AHCL | 2020-01-09 | 32.00 | 32.00 | 31.75 | 31.95 | 7000 |
| AHCL | 2020-01-08 | 31.10 | 32.34 | 31.10 | 31.10 | 1000 |
| AHCL | 2020-01-07 | 32.00 | 33.31 | 32.00 | 32.09 | 34000 |
| AHCL | 2020-01-06 | 32.84 | 32.84 | 31.70 | 31.89 | 2500 |
| AHCL | 2020-01-03 | 33.09 | 33.09 | 33.02 | 33.02 | 2500 |
| AHCL | 2020-01-02 | 33.45 | 34.15 | 33.45 | 34.00 | 15000 |
| AHCL | 2020-01-01 | 33.00 | 33.50 | 32.99 | 33.50 | 5000 |
| AHCL | 2019-12-31 | 31.98 | 33.61 | 31.98 | 33.49 | 76000 |
| AHCL | 2019-12-30 | 32.00 | 32.00 | 32.00 | 32.00 | 500 |
| AHCL | 2019-12-27 | 31.19 | 33.06 | 31.19 | 32.88 | 81500 |
| AHCL | 2019-12-26 | 30.65 | 31.48 | 30.64 | 31.48 | 2000 |
| AHCL | 2019-12-24 | 30.53 | 31.38 | 30.50 | 31.38 | 6500 |
| AHCL | 2019-12-20 | 32.00 | 32.00 | 32.00 | 32.00 | 500 |
| AHCL | 2019-12-19 | 32.00 | 32.00 | 30.60 | 31.30 | 28000 |
| AHCL | 2019-12-18 | 32.45 | 32.50 | 32.00 | 32.02 | 7500 |
| AHCL | 2019-12-17 | 33.61 | 33.70 | 32.79 | 33.00 | 4500 |
| AHCL | 2019-12-16 | 33.02 | 34.47 | 32.25 | 34.00 | 51500 |
| AHCL | 2019-12-13 | 33.43 | 33.43 | 32.40 | 32.83 | 18000 |
| AHCL | 2019-12-12 | 35.97 | 36.25 | 33.90 | 34.09 | 45000 |
| AHCL | 2019-12-11 | 35.00 | 35.90 | 33.50 | 35.02 | 180500 |
| AHCL | 2019-12-10 | 33.00 | 34.90 | 33.00 | 34.84 | 406500 |
| AHCL | 2019-12-09 | 33.50 | 33.61 | 32.00 | 33.25 | 605500 |
| AHCL | 2019-12-06 | 32.00 | 32.00 | 31.79 | 32.00 | 364000 |
| AHCL | 2019-12-05 | 30.48 | 30.48 | 30.48 | 30.48 | 60500 |
| AHCL | 2019-12-04 | 28.79 | 29.04 | 28.79 | 29.04 | 38000 |
| AHCL | 2019-12-03 | 27.65 | 27.65 | 27.65 | 27.65 | 89500 |
| AHCL | 2019-12-02 | 26.35 | 26.35 | 26.35 | 26.35 | 108000 |
| AHCL | 2019-11-29 | 24.70 | 25.10 | 24.70 | 25.10 | 20500 |
| AHCL | 2019-11-28 | 23.39 | 23.90 | 23.39 | 23.90 | 55000 |
| AHCL | 2019-11-27 | 23.88 | 24.20 | 22.51 | 22.78 | 112500 |
| AHCL | 2019-11-26 | 25.25 | 25.37 | 23.00 | 23.29 | 169500 |
| AHCL | 2019-11-25 | 25.70 | 26.00 | 24.00 | 24.18 | 33500 |
| AHCL | 2019-11-22 | 25.00 | 25.69 | 25.00 | 25.13 | 6000 |
| AHCL | 2019-11-21 | 25.39 | 25.39 | 24.50 | 24.97 | 44000 |
| AHCL | 2019-11-20 | 25.68 | 25.70 | 25.01 | 25.56 | 8000 |
| AHCL | 2019-11-19 | 25.00 | 25.25 | 24.75 | 25.00 | 50500 |
| AHCL | 2019-11-18 | 24.89 | 25.20 | 24.85 | 25.00 | 3000 |
| AHCL | 2019-11-15 | 25.00 | 25.00 | 24.79 | 24.79 | 3500 |
| AHCL | 2019-11-14 | 24.79 | 24.79 | 24.50 | 24.50 | 9500 |
| AHCL | 2019-11-13 | 25.01 | 25.05 | 24.75 | 25.00 | 38000 |
| AHCL | 2019-11-12 | 23.51 | 25.29 | 23.51 | 25.15 | 18000 |
| AHCL | 2019-11-11 | 24.50 | 24.50 | 24.25 | 24.50 | 15000 |
| AHCL | 2019-11-08 | 24.00 | 24.00 | 24.00 | 24.00 | 6000 |
| AHCL | 2019-11-07 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
| AHCL | 2019-11-06 | 24.00 | 24.50 | 23.98 | 23.98 | 34000 |
| AHCL | 2019-11-05 | 23.25 | 23.54 | 23.25 | 23.54 | 5500 |
| AHCL | 2019-11-04 | 23.60 | 23.70 | 23.50 | 23.50 | 9500 |
| AHCL | 2019-11-01 | 22.80 | 22.80 | 22.70 | 22.70 | 2000 |
| AHCL | 2019-10-31 | 24.00 | 24.01 | 22.52 | 23.12 | 66000 |
| AHCL | 2019-10-30 | 23.61 | 24.15 | 23.52 | 23.64 | 19000 |
| AHCL | 2019-10-29 | 23.29 | 24.54 | 23.29 | 24.50 | 54000 |
| AHCL | 2019-10-28 | 23.98 | 24.36 | 22.04 | 23.37 | 238500 |
| AHCL | 2019-10-24 | 23.20 | 23.20 | 23.20 | 23.20 | 500 |
| AHCL | 2019-10-21 | 24.00 | 24.00 | 23.32 | 23.32 | 18500 |
| AHCL | 2019-10-18 | 24.50 | 24.54 | 24.50 | 24.54 | 7500 |
| AHCL | 2019-10-17 | 25.00 | 25.44 | 24.26 | 24.47 | 44000 |
| AHCL | 2019-10-16 | 25.47 | 25.53 | 24.29 | 25.53 | 54000 |
| AHCL | 2019-10-15 | 23.98 | 24.50 | 23.98 | 24.31 | 11000 |
| AHCL | 2019-10-14 | 25.00 | 25.00 | 24.00 | 24.00 | 8000 |
| AHCL | 2019-10-11 | 23.79 | 24.93 | 23.79 | 24.87 | 302500 |
| AHCL | 2019-10-10 | 23.95 | 23.95 | 23.06 | 23.75 | 20000 |
| AHCL | 2019-10-09 | 23.97 | 23.97 | 23.97 | 23.97 | 500 |
| AHCL | 2019-10-08 | 24.39 | 24.39 | 23.79 | 24.02 | 22500 |
| AHCL | 2019-10-07 | 23.75 | 24.45 | 23.75 | 24.30 | 65000 |
| AHCL | 2019-10-04 | 22.25 | 23.37 | 22.25 | 23.29 | 45000 |
| AHCL | 2019-10-03 | 21.39 | 22.26 | 21.39 | 22.26 | 130000 |
| AHCL | 2019-10-02 | 21.48 | 21.48 | 21.20 | 21.20 | 1000 |
| AHCL | 2019-10-01 | 21.10 | 21.29 | 21.10 | 21.29 | 3500 |
| AHCL | 2019-09-30 | 20.75 | 21.50 | 20.75 | 21.10 | 3000 |
| AHCL | 2019-09-27 | 21.35 | 21.35 | 20.75 | 21.29 | 7000 |
| AHCL | 2019-09-26 | 21.50 | 21.70 | 21.30 | 21.31 | 2500 |
| AHCL | 2019-09-25 | 21.77 | 22.04 | 21.77 | 22.04 | 194500 |
| AHCL | 2019-09-24 | 20.54 | 21.00 | 20.54 | 21.00 | 6500 |
| AHCL | 2019-09-23 | 20.45 | 20.54 | 20.45 | 20.54 | 83000 |
| AHCL | 2019-09-20 | 20.00 | 20.00 | 19.39 | 19.54 | 6500 |
| AHCL | 2019-09-17 | 20.00 | 20.00 | 20.00 | 20.00 | 1000 |
| AHCL | 2019-09-13 | 20.46 | 20.50 | 20.46 | 20.50 | 3000 |
| AHCL | 2019-09-12 | 19.51 | 19.51 | 19.51 | 19.51 | 2000 |
| AHCL | 2019-09-04 | 20.04 | 20.04 | 19.60 | 19.60 | 1500 |
| AHCL | 2019-09-03 | 19.21 | 19.21 | 19.01 | 19.10 | 22500 |
| AHCL | 2019-09-02 | 20.11 | 20.11 | 20.00 | 20.01 | 59500 |
| AHCL | 2019-08-30 | 21.10 | 21.10 | 21.04 | 21.04 | 58000 |
| AHCL | 2019-08-28 | 22.14 | 22.14 | 22.14 | 22.14 | 1500 |
| AHCL | 2019-08-27 | 22.11 | 22.11 | 22.00 | 22.11 | 31000 |
| AHCL | 2019-08-26 | 23.00 | 23.00 | 23.00 | 23.00 | 7500 |
| AHCL | 2019-08-23 | 23.50 | 24.00 | 22.95 | 23.00 | 36500 |
| AHCL | 2019-08-22 | 23.00 | 23.45 | 22.89 | 23.19 | 65500 |
| AHCL | 2019-08-21 | 22.89 | 23.00 | 22.85 | 23.00 | 4500 |
| AHCL | 2019-08-20 | 23.00 | 23.25 | 23.00 | 23.00 | 63500 |
| AHCL | 2019-08-19 | 22.98 | 23.00 | 22.98 | 23.00 | 40500 |
| AHCL | 2019-08-16 | 23.05 | 23.05 | 23.00 | 23.00 | 11000 |
| AHCL | 2019-08-09 | 23.04 | 23.04 | 23.00 | 23.00 | 15000 |
| AHCL | 2019-08-06 | 23.50 | 23.50 | 23.50 | 23.50 | 1500 |
| AHCL | 2019-08-05 | 24.00 | 24.00 | 23.95 | 23.95 | 1500 |
| AHCL | 2019-08-02 | 24.00 | 24.70 | 23.98 | 24.03 | 14500 |
| AHCL | 2019-08-01 | 24.17 | 24.17 | 24.00 | 24.00 | 16500 |
| AHCL | 2019-07-31 | 24.30 | 25.00 | 24.29 | 24.98 | 12500 |
| AHCL | 2019-07-30 | 25.00 | 25.01 | 24.52 | 24.68 | 28500 |
| AHCL | 2019-07-29 | 25.00 | 25.04 | 25.00 | 25.00 | 25500 |
| AHCL | 2019-07-26 | 24.55 | 25.00 | 24.55 | 25.00 | 1500 |
| AHCL | 2019-07-25 | 24.95 | 25.15 | 24.39 | 25.00 | 51000 |
| AHCL | 2019-07-24 | 23.10 | 24.19 | 23.10 | 24.19 | 24500 |
| AHCL | 2019-07-23 | 22.79 | 23.19 | 22.54 | 23.04 | 7000 |
| AHCL | 2019-07-22 | 22.75 | 22.78 | 22.40 | 22.54 | 22500 |
| AHCL | 2019-07-19 | 23.00 | 23.00 | 22.54 | 22.62 | 155000 |
| AHCL | 2019-07-18 | 24.20 | 24.25 | 23.50 | 23.50 | 30000 |
| AHCL | 2019-07-17 | 24.10 | 24.70 | 24.02 | 24.35 | 15500 |
| AHCL | 2019-07-16 | 24.50 | 24.50 | 24.50 | 24.50 | 10000 |
| AHCL | 2019-07-15 | 24.11 | 24.50 | 24.00 | 24.50 | 13500 |
| AHCL | 2019-07-12 | 24.25 | 24.51 | 24.00 | 24.50 | 17500 |
| AHCL | 2019-07-11 | 24.04 | 24.04 | 23.75 | 24.00 | 7000 |
| AHCL | 2019-07-10 | 24.11 | 24.11 | 24.00 | 24.04 | 2000 |
| AHCL | 2019-07-09 | 24.60 | 24.60 | 24.14 | 24.20 | 28500 |
| AHCL | 2019-07-08 | 24.03 | 24.50 | 24.03 | 24.26 | 35000 |
| AHCL | 2019-07-05 | 23.67 | 25.02 | 23.65 | 24.37 | 44000 |
| AHCL | 2019-07-04 | 24.89 | 24.89 | 24.89 | 24.89 | 6000 |
| AHCL | 2019-07-03 | 25.18 | 25.18 | 25.14 | 25.14 | 5500 |
| AHCL | 2019-07-02 | 25.12 | 25.14 | 25.12 | 25.13 | 1500 |
| AHCL | 2019-07-01 | 24.70 | 25.94 | 24.70 | 25.71 | 60500 |
| AHCL | 2019-06-28 | 23.54 | 25.00 | 23.50 | 24.70 | 17000 |
| AHCL | 2019-06-27 | 24.04 | 24.04 | 24.04 | 24.04 | 500 |
| AHCL | 2019-06-25 | 24.10 | 24.50 | 24.04 | 24.50 | 18500 |
| AHCL | 2019-06-24 | 24.25 | 24.78 | 24.25 | 24.77 | 2000 |
| AHCL | 2019-06-21 | 24.75 | 24.95 | 24.55 | 24.93 | 6500 |
| AHCL | 2019-06-20 | 24.75 | 24.75 | 24.75 | 24.75 | 1000 |
| AHCL | 2019-06-19 | 24.50 | 25.00 | 24.50 | 24.95 | 10000 |
| AHCL | 2019-06-18 | 24.29 | 24.50 | 24.14 | 24.50 | 9500 |
| AHCL | 2019-06-17 | 24.50 | 24.54 | 24.30 | 24.30 | 7000 |
| AHCL | 2019-06-14 | 24.70 | 24.79 | 24.65 | 24.79 | 5000 |
| AHCL | 2019-06-13 | 25.46 | 25.46 | 24.95 | 24.95 | 12000 |
| AHCL | 2019-06-12 | 25.37 | 25.37 | 24.26 | 24.45 | 112500 |
| AHCL | 2019-06-11 | 24.17 | 24.17 | 24.17 | 24.17 | 17500 |
| AHCL | 2019-06-10 | 23.02 | 23.02 | 23.02 | 23.02 | 8500 |
| AHCL | 2019-06-03 | 21.93 | 21.93 | 21.93 | 21.93 | 7500 |
| AHCL | 2019-05-30 | 20.88 | 20.88 | 20.88 | 20.88 | 6500 |
| AHCL | 2019-05-29 | 19.79 | 19.88 | 19.75 | 19.88 | 71000 |
| AHCL | 2019-05-28 | 18.64 | 18.88 | 18.52 | 18.88 | 15000 |
| AHCL | 2019-05-27 | 19.25 | 19.70 | 19.14 | 19.14 | 3500 |
| AHCL | 2019-05-24 | 19.20 | 19.60 | 19.20 | 19.35 | 5500 |
| AHCL | 2019-05-23 | 19.70 | 20.38 | 19.29 | 19.67 | 80500 |
| AHCL | 2019-05-22 | 18.60 | 19.95 | 18.60 | 19.75 | 29000 |
| AHCL | 2019-05-21 | 20.00 | 20.00 | 19.00 | 19.00 | 26000 |
| AHCL | 2019-05-20 | 20.00 | 20.00 | 20.00 | 20.00 | 5000 |
| AHCL | 2019-05-17 | 20.38 | 20.38 | 20.38 | 20.38 | 500 |
| AHCL | 2019-05-16 | 19.50 | 20.20 | 19.01 | 19.92 | 16000 |
| AHCL | 2019-05-15 | 18.70 | 19.39 | 18.63 | 19.25 | 5500 |
| AHCL | 2019-05-14 | 18.64 | 18.64 | 18.64 | 18.64 | 500 |
| AHCL | 2019-05-13 | 19.71 | 19.71 | 19.64 | 19.64 | 1000 |
| AHCL | 2019-05-10 | 19.62 | 20.75 | 19.62 | 20.35 | 2000 |
| AHCL | 2019-05-09 | 20.65 | 20.65 | 20.65 | 20.65 | 500 |
| AHCL | 2019-05-08 | 20.20 | 20.98 | 19.20 | 19.70 | 36000 |
| AHCL | 2019-05-07 | 20.00 | 21.94 | 20.00 | 20.20 | 2500 |
| AHCL | 2019-05-06 | 20.90 | 20.95 | 20.89 | 20.92 | 3000 |
| AHCL | 2019-05-03 | 21.98 | 21.98 | 21.98 | 21.98 | 500 |
| AHCL | 2019-05-02 | 21.20 | 21.20 | 21.00 | 21.00 | 1000 |
| AHCL | 2019-04-30 | 22.93 | 22.93 | 21.50 | 21.50 | 2000 |
| AHCL | 2019-04-29 | 22.48 | 22.48 | 22.00 | 22.00 | 1500 |
| AHCL | 2019-04-26 | 21.54 | 21.59 | 21.48 | 21.55 | 12500 |
| AHCL | 2019-04-25 | 21.50 | 21.50 | 20.10 | 20.56 | 5500 |
| AHCL | 2019-04-24 | 21.04 | 21.11 | 20.81 | 21.02 | 20000 |
| AHCL | 2019-04-22 | 22.50 | 22.50 | 21.79 | 21.82 | 5000 |
| AHCL | 2019-04-19 | 22.70 | 22.70 | 22.70 | 22.70 | 500 |
| AHCL | 2019-04-18 | 22.00 | 22.79 | 21.14 | 21.96 | 2500 |
| AHCL | 2019-04-17 | 22.29 | 22.29 | 22.15 | 22.15 | 2000 |
| AHCL | 2019-04-16 | 22.10 | 22.54 | 22.01 | 22.50 | 20000 |
| AHCL | 2019-04-15 | 0.00 | 23.70 | 23.70 | 23.01 | 2000 |
| AHCL | 2019-04-12 | 22.26 | 23.01 | 22.25 | 23.01 | 10500 |
| AHCL | 2019-04-09 | 23.00 | 23.04 | 23.00 | 23.04 | 2000 |
| AHCL | 2019-04-05 | 23.00 | 23.48 | 23.00 | 23.48 | 1500 |
| AHCL | 2019-04-04 | 23.50 | 23.50 | 23.50 | 23.50 | 500 |
| AHCL | 2019-04-03 | 24.00 | 24.00 | 24.00 | 24.00 | 11000 |
| AHCL | 2019-04-02 | 24.00 | 24.07 | 24.00 | 24.00 | 11500 |
| AHCL | 2019-04-01 | 24.04 | 24.04 | 24.00 | 24.00 | 7000 |
| AHCL | 2019-03-29 | 25.04 | 25.04 | 25.00 | 25.00 | 6000 |
| AHCL | 2019-03-28 | 25.01 | 25.07 | 25.00 | 25.07 | 1500 |
| AHCL | 2019-03-27 | 25.26 | 26.55 | 25.00 | 25.85 | 63000 |
| AHCL | 2019-03-26 | 25.01 | 25.29 | 25.01 | 25.29 | 5000 |
| AHCL | 2019-03-25 | 25.01 | 25.29 | 25.00 | 25.29 | 4500 |
| AHCL | 2019-03-22 | 26.11 | 26.11 | 25.98 | 26.00 | 5000 |
| AHCL | 2019-03-21 | 26.37 | 27.00 | 26.31 | 26.31 | 13500 |
| AHCL | 2019-03-20 | 26.90 | 27.70 | 26.90 | 27.70 | 2000 |
| AHCL | 2019-03-18 | 26.60 | 26.60 | 26.60 | 26.60 | 500 |
| AHCL | 2019-03-15 | 26.79 | 26.79 | 26.03 | 26.04 | 13500 |
| AHCL | 2019-03-14 | 26.39 | 27.00 | 26.39 | 26.98 | 19500 |
| AHCL | 2019-03-13 | 27.97 | 28.95 | 26.59 | 26.96 | 48000 |
| AHCL | 2019-03-12 | 28.35 | 28.35 | 27.30 | 27.97 | 4000 |
| AHCL | 2019-03-11 | 28.37 | 28.68 | 27.60 | 27.60 | 5000 |
| AHCL | 2019-03-08 | 27.50 | 27.50 | 27.25 | 27.31 | 4500 |
| AHCL | 2019-03-07 | 28.88 | 28.88 | 28.42 | 28.42 | 1500 |
| AHCL | 2019-03-05 | 27.70 | 27.97 | 27.50 | 27.53 | 6500 |
| AHCL | 2019-03-04 | 27.10 | 27.35 | 27.10 | 27.35 | 7500 |
| AHCL | 2019-03-01 | 28.36 | 28.38 | 28.00 | 28.00 | 8500 |
| AHCL | 2019-02-28 | 27.03 | 27.20 | 27.01 | 27.15 | 12000 |
| AHCL | 2019-02-27 | 27.51 | 27.70 | 26.70 | 27.70 | 10000 |
| AHCL | 2019-02-26 | 27.70 | 28.97 | 27.70 | 28.11 | 10000 |
| AHCL | 2019-02-25 | 29.14 | 29.14 | 29.14 | 29.14 | 500 |
| AHCL | 2019-02-22 | 29.29 | 29.29 | 29.00 | 29.14 | 9000 |
| AHCL | 2019-02-21 | 29.23 | 29.23 | 29.23 | 29.23 | 500 |
| AHCL | 2019-02-20 | 29.40 | 29.40 | 29.40 | 29.40 | 500 |
| AHCL | 2019-02-19 | 29.70 | 29.70 | 29.70 | 29.70 | 500 |
| AHCL | 2019-02-18 | 30.42 | 31.50 | 30.00 | 30.01 | 19000 |
| AHCL | 2019-02-15 | 31.00 | 31.00 | 31.00 | 31.00 | 500 |
| AHCL | 2019-02-14 | 30.00 | 30.01 | 30.00 | 30.00 | 2500 |
| AHCL | 2019-02-13 | 30.01 | 30.23 | 30.00 | 30.23 | 4500 |
| AHCL | 2019-02-12 | 30.19 | 30.19 | 30.00 | 30.00 | 2500 |
| AHCL | 2019-02-11 | 30.01 | 30.02 | 29.75 | 29.82 | 14500 |
| AHCL | 2019-02-08 | 30.70 | 30.89 | 30.50 | 30.50 | 15000 |
| AHCL | 2019-02-07 | 31.85 | 31.85 | 30.68 | 30.87 | 15000 |
| AHCL | 2019-02-06 | 30.98 | 31.64 | 30.60 | 31.00 | 37000 |
| AHCL | 2019-02-04 | 30.35 | 30.89 | 30.35 | 30.85 | 57000 |
| AHCL | 2019-02-01 | 30.14 | 30.60 | 30.14 | 30.32 | 28000 |
| AHCL | 2019-01-31 | 30.79 | 30.98 | 29.89 | 30.20 | 74500 |
| AHCL | 2019-01-30 | 29.95 | 31.47 | 29.70 | 29.70 | 84000 |
| AHCL | 2019-01-29 | 30.00 | 30.00 | 30.00 | 30.00 | 10000 |
| AHCL | 2019-01-28 | 30.10 | 30.10 | 30.00 | 30.00 | 26000 |
| AHCL | 2019-01-25 | 30.10 | 31.23 | 30.00 | 30.42 | 33000 |
| AHCL | 2019-01-24 | 29.60 | 30.20 | 29.60 | 30.00 | 21500 |
| AHCL | 2019-01-23 | 30.25 | 30.25 | 30.00 | 30.00 | 33000 |
| AHCL | 2019-01-22 | 29.96 | 30.53 | 29.96 | 30.02 | 22000 |
| AHCL | 2019-01-21 | 30.01 | 30.01 | 29.77 | 29.94 | 13000 |
| AHCL | 2019-01-18 | 30.35 | 30.64 | 30.00 | 30.64 | 3500 |
| AHCL | 2019-01-17 | 29.90 | 29.90 | 29.89 | 29.89 | 3000 |
| AHCL | 2019-01-14 | 30.50 | 30.79 | 30.50 | 30.79 | 1500 |
| AHCL | 2019-01-11 | 30.95 | 30.96 | 30.00 | 30.47 | 37500 |
| AHCL | 2019-01-10 | 30.50 | 30.50 | 29.70 | 30.50 | 18500 |
| AHCL | 2019-01-09 | 30.70 | 30.70 | 30.04 | 30.34 | 3000 |
| AHCL | 2019-01-08 | 31.00 | 31.00 | 31.00 | 31.00 | 500 |
| AHCL | 2019-01-07 | 30.88 | 31.00 | 30.51 | 31.00 | 21500 |
| AHCL | 2019-01-04 | 30.47 | 30.48 | 30.14 | 30.14 | 3000 |
| AHCL | 2019-01-03 | 31.29 | 31.29 | 29.85 | 29.85 | 52000 |
| AHCL | 2019-01-02 | 32.00 | 32.00 | 31.10 | 31.40 | 23500 |
| AHCL | 2019-01-01 | 32.00 | 32.50 | 31.75 | 32.50 | 6000 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00