ACHGBP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.018142 | -0.000362 | -1.96% | 0.018512 | 0.019092 | 0.017928 | 938,503.00 |
Jun 27 2024 | 0.018504 | 0.000678 | 3.80% | 0.017346 | 0.0187 | 0.017346 | 618,330.00 |
Jun 26 2024 | 0.017826 | -0.000671 | -3.63% | 0.020534 | 0.025517 | 0.017337 | 10,626,059.00 |
Jun 25 2024 | 0.018497 | 0.000426 | 2.36% | 0.01758 | 0.018626 | 0.017564 | 1,238,443.00 |
Jun 24 2024 | 0.018071 | 0.001035 | 6.07% | 0.017502 | 0.018071 | 0.016769 | 1,731,801.00 |
Jun 23 2024 | 0.017036 | -0.000749 | -4.21% | 0.017281 | 0.018367 | 0.017021 | 729,249.00 |
Jun 22 2024 | 0.017785 | -0.000962 | -5.13% | 0.018266 | 0.018851 | 0.017281 | 853,599.00 |
Jun 21 2024 | 0.018748 | -0.000222 | -1.17% | 0.018955 | 0.018985 | 0.018075 | 624,287.00 |
Jun 20 2024 | 0.018969 | 0.000617 | 3.36% | 0.018354 | 0.019518 | 0.018351 | 1,316,177.00 |
Jun 19 2024 | 0.018352 | 0.001966 | 11.99% | 0.016391 | 0.019462 | 0.016341 | 2,848,236.00 |
Jun 18 2024 | 0.016387 | -0.001378 | -7.76% | 0.017258 | 0.017651 | 0.015764 | 10,553,692.00 |
Jun 17 2024 | 0.017765 | -0.001681 | -8.64% | 0.020534 | 0.025517 | 0.017289 | 5,295,726.00 |
Jun 16 2024 | 0.019446 | 0.000129 | 0.67% | 0.018782 | 0.019479 | 0.01823 | 3,214,367.00 |
Jun 15 2024 | 0.019317 | 0.000568 | 3.03% | 0.018219 | 0.019353 | 0.018215 | 6,198,028.00 |
Jun 14 2024 | 0.01875 | -0.000635 | -3.28% | 0.018857 | 0.020192 | 0.018035 | 1,669,804.00 |
Jun 13 2024 | 0.019385 | -0.000883 | -4.36% | 0.020232 | 0.020299 | 0.01879 | 1,698,758.00 |
Jun 12 2024 | 0.020268 | 0.000687 | 3.51% | 0.019571 | 0.020702 | 0.018915 | 6,077,260.00 |
Jun 11 2024 | 0.019581 | -0.001163 | -5.61% | 0.02021 | 0.020494 | 0.019251 | 2,596,688.00 |
Jun 10 2024 | 0.020744 | -0.000606 | -2.84% | 0.020534 | 0.025517 | 0.019944 | 4,110,240.00 |
Jun 09 2024 | 0.02135 | 0.000619 | 2.99% | 0.020727 | 0.021435 | 0.020156 | 799,820.00 |
Jun 08 2024 | 0.020731 | -0.001622 | -7.26% | 0.021798 | 0.022424 | 0.020698 | 1,824,867.00 |
Jun 07 2024 | 0.022353 | -0.002013 | -8.26% | 0.024355 | 0.024935 | 0.020609 | 7,732,216.00 |
Jun 06 2024 | 0.024366 | -0.001753 | -6.71% | 0.02556 | 0.0256 | 0.024185 | 1,498,453.00 |
Jun 05 2024 | 0.026119 | 0.002359 | 9.93% | 0.020534 | 0.026126 | 0.019944 | 6,080,779.00 |
Jun 04 2024 | 0.023759 | 0.00068 | 2.95% | 0.022554 | 0.024046 | 0.022534 | 3,480,980.00 |
Jun 03 2024 | 0.023079 | -0.000333 | -1.42% | 0.022833 | 0.024257 | 0.022721 | 1,446,493.00 |
Jun 02 2024 | 0.023412 | 0.000048 | 0.21% | 0.022847 | 0.024091 | 0.022725 | 2,018,840.00 |
Jun 01 2024 | 0.023364 | -0.000471 | -1.98% | 0.023325 | 0.023404 | 0.022747 | 579,958.00 |
May 31 2024 | 0.023835 | -0.000332 | -1.37% | 0.023622 | 0.023896 | 0.022667 | 1,273,024.00 |
May 30 2024 | 0.024167 | -0.000309 | -1.26% | 0.023987 | 0.024752 | 0.023251 | 2,383,700.00 |
May 29 2024 | 0.024475 | -0.000182 | -0.74% | 0.024642 | 0.025042 | 0.023789 | 1,685,257.00 |
May 28 2024 | 0.024658 | 0.000801 | 3.36% | 0.023869 | 0.026461 | 0.02356 | 6,221,709.00 |
May 27 2024 | 0.023857 | 0.000734 | 3.18% | 0.020534 | 0.024623 | 0.019944 | 2,271,174.00 |
May 26 2024 | 0.023123 | -0.000285 | -1.22% | 0.023387 | 0.023856 | 0.022059 | 2,002,090.00 |
May 25 2024 | 0.023408 | -0.000302 | -1.27% | 0.023145 | 0.0243 | 0.022757 | 1,736,158.00 |
May 24 2024 | 0.02371 | -0.000331 | -1.38% | 0.023466 | 0.024067 | 0.022635 | 1,946,641.00 |
May 23 2024 | 0.024041 | 0.000161 | 0.67% | 0.023915 | 0.025113 | 0.022598 | 2,455,565.00 |
May 22 2024 | 0.023881 | -0.001534 | -6.04% | 0.024815 | 0.024869 | 0.023336 | 1,922,625.00 |
May 21 2024 | 0.025414 | 0.001338 | 5.56% | 0.02403 | 0.026296 | 0.024006 | 3,318,636.00 |
May 20 2024 | 0.024076 | 0.001138 | 4.96% | 0.020534 | 0.024701 | 0.019944 | 6,538,170.00 |
May 19 2024 | 0.022938 | -0.001325 | -5.46% | 0.023729 | 0.024501 | 0.022391 | 895,676.00 |
May 18 2024 | 0.024263 | 0.001595 | 7.04% | 0.022671 | 0.024287 | 0.022074 | 1,231,518.00 |
May 17 2024 | 0.022668 | 0.001026 | 4.74% | 0.021636 | 0.023358 | 0.021629 | 4,657,731.00 |
May 16 2024 | 0.021642 | -0.000284 | -1.30% | 0.021416 | 0.02241 | 0.020942 | 3,778,336.00 |
May 15 2024 | 0.021926 | 0.001889 | 9.43% | 0.020059 | 0.021996 | 0.019629 | 3,938,814.00 |
May 14 2024 | 0.020037 | -0.000489 | -2.38% | 0.020534 | 0.021184 | 0.019902 | 3,092,134.00 |
May 13 2024 | 0.020526 | -0.000091 | -0.44% | 0.015105 | 0.021151 | 0.015105 | 2,535,856.00 |
May 12 2024 | 0.020618 | 0.000213 | 1.04% | 0.020909 | 0.021436 | 0.019964 | 1,962,800.00 |
May 11 2024 | 0.020405 | -0.000535 | -2.55% | 0.021366 | 0.02187 | 0.020405 | 610,207.00 |
May 10 2024 | 0.02094 | -0.001718 | -7.58% | 0.022109 | 0.023262 | 0.020775 | 1,897,070.00 |
May 09 2024 | 0.022658 | 0.001135 | 5.28% | 0.021081 | 0.022749 | 0.020927 | 945,656.00 |
May 08 2024 | 0.021523 | -0.00048 | -2.18% | 0.021455 | 0.022499 | 0.021232 | 1,507,762.00 |
May 07 2024 | 0.022002 | -0.000631 | -2.79% | 0.022662 | 0.023107 | 0.021604 | 444,562.00 |
May 06 2024 | 0.022634 | -0.00137 | -5.71% | 0.015105 | 0.025049 | 0.015105 | 2,702,935.00 |
May 05 2024 | 0.024003 | 0.000086 | 0.36% | 0.023464 | 0.024636 | 0.023109 | 1,654,676.00 |
May 04 2024 | 0.023918 | -0.001188 | -4.73% | 0.024563 | 0.024843 | 0.023631 | 789,816.00 |
May 03 2024 | 0.025106 | 0.001987 | 8.60% | 0.022633 | 0.025261 | 0.022522 | 1,964,900.00 |
May 02 2024 | 0.023118 | -0.000185 | -0.79% | 0.022827 | 0.023808 | 0.021935 | 3,867,771.00 |
May 01 2024 | 0.023304 | 0.000011 | 0.05% | 0.023302 | 0.023666 | 0.021744 | 2,432,892.00 |
Apr 30 2024 | 0.023292 | -0.003135 | -11.86% | 0.026435 | 0.02679 | 0.022604 | 4,121,482.00 |
Apr 29 2024 | 0.026427 | 0.000247 | 0.94% | 0.015105 | 0.028861 | 0.015105 | 11,761,709.00 |
Apr 28 2024 | 0.02618 | -0.001535 | -5.54% | 0.027664 | 0.028081 | 0.02618 | 2,994,564.00 |
Apr 27 2024 | 0.027715 | -0.000364 | -1.30% | 0.027566 | 0.02842 | 0.026159 | 4,077,942.00 |
Apr 26 2024 | 0.028078 | -0.000271 | -0.96% | 0.028356 | 0.030977 | 0.027481 | 17,331,194.00 |
Apr 25 2024 | 0.02835 | 0.001011 | 3.70% | 0.027352 | 0.030028 | 0.026311 | 12,058,416.00 |
Apr 24 2024 | 0.027339 | -0.000389 | -1.40% | 0.027282 | 0.029484 | 0.027044 | 8,242,100.00 |
Apr 23 2024 | 0.027728 | -0.000983 | -3.42% | 0.028665 | 0.029741 | 0.027172 | 1,786,855.00 |
Apr 22 2024 | 0.028711 | 0.000355 | 1.25% | 0.015105 | 0.030976 | 0.015105 | 9,029,162.00 |
Apr 21 2024 | 0.028356 | 0.000519 | 1.86% | 0.027837 | 0.029502 | 0.027288 | 6,452,120.00 |
Apr 20 2024 | 0.027837 | 0.001414 | 5.35% | 0.027389 | 0.029803 | 0.02582 | 8,917,898.00 |
Apr 19 2024 | 0.026423 | 0.001899 | 7.74% | 0.023944 | 0.028604 | 0.022725 | 11,811,302.00 |
Apr 18 2024 | 0.024524 | 0.000869 | 3.68% | 0.023197 | 0.025635 | 0.021985 | 4,850,057.00 |
Apr 17 2024 | 0.023654 | 0.000581 | 2.52% | 0.022567 | 0.024791 | 0.021573 | 8,084,406.00 |
Apr 16 2024 | 0.023073 | 0.000656 | 2.93% | 0.021902 | 0.023656 | 0.020387 | 10,436,050.00 |
Apr 15 2024 | 0.022417 | 0.000727 | 3.35% | 0.015105 | 0.025703 | 0.015105 | 12,052,655.00 |
Apr 14 2024 | 0.02169 | 0.002704 | 14.24% | 0.025164 | 0.02517 | 0.018243 | 12,593,443.00 |
Apr 13 2024 | 0.018986 | -0.00323 | -14.54% | 0.026008 | 0.026008 | 0.016649 | 15,833,956.00 |
Apr 12 2024 | 0.022216 | -0.004576 | -17.08% | 0.026846 | 0.027867 | 0.020725 | 15,860,495.00 |
Apr 11 2024 | 0.026792 | -0.000759 | -2.75% | 0.026971 | 0.027695 | 0.026112 | 1,778,402.00 |
Apr 10 2024 | 0.027551 | 0.000279 | 1.02% | 0.027273 | 0.027605 | 0.025775 | 9,276,349.00 |
Apr 09 2024 | 0.027272 | -0.00154 | -5.35% | 0.028218 | 0.029296 | 0.02657 | 5,081,004.00 |
Apr 08 2024 | 0.028812 | 0.002005 | 7.48% | 0.015105 | 0.029501 | 0.015105 | 9,464,377.00 |
Apr 07 2024 | 0.026807 | 0.000195 | 0.73% | 0.026581 | 0.02758 | 0.026033 | 1,134,878.00 |
Apr 06 2024 | 0.026612 | -0.000196 | -0.73% | 0.026198 | 0.027474 | 0.026109 | 1,497,782.00 |
Apr 05 2024 | 0.026808 | -0.00025 | -0.92% | 0.027059 | 0.027523 | 0.025307 | 2,924,398.00 |
Apr 04 2024 | 0.027058 | 0.000918 | 3.51% | 0.026115 | 0.0284 | 0.025358 | 2,887,608.00 |
Apr 03 2024 | 0.02614 | 0.000095 | 0.36% | 0.026042 | 0.027533 | 0.025211 | 6,532,231.00 |
Apr 02 2024 | 0.026045 | -0.002319 | -8.18% | 0.02885 | 0.02885 | 0.025457 | 4,422,544.00 |
Apr 01 2024 | 0.028364 | -0.002435 | -7.91% | 0.015105 | 0.029253 | 0.015105 | 11,840,430.00 |
Mar 31 2024 | 0.030799 | -0.00002 | -0.06% | 0.030296 | 0.031499 | 0.029903 | 4,585,819.00 |
Mar 30 2024 | 0.030819 | 0.000389 | 1.28% | 0.030426 | 0.031624 | 0.029797 | 5,469,946.00 |