Advertisement
Anhui Conch Cement Company Limited (AQE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:27AM CEST
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | - |
| Oct 17, 2024 | 2.3520 | 2.4300 | 2.3520 | 2.4300 | 2.4300 | - |
| Oct 16, 2024 | 2.4850 | 2.5630 | 2.4850 | 2.5630 | 2.5630 | - |
| Oct 15, 2024 | 2.3510 | 2.4470 | 2.3510 | 2.4470 | 2.4470 | - |
| Oct 14, 2024 | 2.4640 | 2.5480 | 2.4640 | 2.5480 | 2.5480 | - |
| Oct 11, 2024 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | 2.3960 | - |
| Oct 10, 2024 | 2.3740 | 2.4890 | 2.3740 | 2.4890 | 2.4890 | - |
| Oct 09, 2024 | 2.3860 | 2.4920 | 2.3860 | 2.4920 | 2.4920 | - |
| Oct 08, 2024 | 2.5450 | 2.6210 | 2.5450 | 2.6210 | 2.6210 | - |
| Oct 07, 2024 | 2.9110 | 3.0110 | 2.9110 | 3.0110 | 3.0110 | - |
| Oct 04, 2024 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | 2.7130 | - |
| Oct 03, 2024 | 2.6220 | 2.7120 | 2.6220 | 2.7120 | 2.7120 | - |
| Oct 02, 2024 | 2.6540 | 2.7590 | 2.6540 | 2.7010 | 2.7010 | 500 |
| Oct 01, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Sep 30, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Sep 27, 2024 | 2.3400 | 2.4630 | 2.3400 | 2.4630 | 2.4630 | - |
| Sep 26, 2024 | 2.2080 | 2.2960 | 2.2080 | 2.2960 | 2.2960 | - |
| Sep 25, 2024 | 2.0390 | 2.1370 | 2.0390 | 2.1370 | 2.1370 | - |
| Sep 24, 2024 | 2.0050 | 2.1230 | 2.0050 | 2.1230 | 2.1230 | - |
| Sep 23, 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | - |
| Sep 20, 2024 | 1.8790 | 1.9765 | 1.8790 | 1.9765 | 1.9765 | - |
| Sep 19, 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| Sep 18, 2024 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 2.2050 | 100 |
| Sep 17, 2024 | 1.9240 | 2.0060 | 1.9240 | 2.0060 | 2.0060 | - |
| Sep 16, 2024 | 1.9615 | 1.9615 | 1.9610 | 1.9610 | 1.9610 | - |
| Sep 13, 2024 | 1.8395 | 1.9300 | 1.8395 | 1.9300 | 1.9300 | - |
| Sep 12, 2024 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | 1.8310 | - |
| Sep 11, 2024 | 1.7550 | 1.8495 | 1.7550 | 1.8495 | 1.8495 | - |
| Sep 10, 2024 | 1.8405 | 1.8405 | 1.8405 | 1.8405 | 1.8405 | - |
| Sep 09, 2024 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | 1.7710 | - |
| Sep 06, 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | - |
| Sep 05, 2024 | 1.8060 | 1.8970 | 1.8060 | 1.8970 | 1.8970 | - |
| Sep 04, 2024 | 1.7960 | 1.8900 | 1.7960 | 1.8900 | 1.8900 | - |
| Sep 03, 2024 | 1.8275 | 1.9255 | 1.8275 | 1.9255 | 1.9255 | - |
| Sep 02, 2024 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | 1.8355 | - |
| Aug 30, 2024 | 1.8285 | 1.9080 | 1.8285 | 1.9080 | 1.9080 | - |
| Aug 29, 2024 | 1.7650 | 1.8625 | 1.7650 | 1.8625 | 1.8625 | - |
| Aug 28, 2024 | 1.9700 | 1.9700 | 1.8490 | 1.8490 | 1.8490 | 1,250 |
| Aug 27, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Aug 26, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Aug 23, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Aug 22, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Aug 21, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Aug 20, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Aug 19, 2024 | 1.9700 | 2.0090 | 1.9700 | 2.0090 | 2.0090 | - |
| Aug 16, 2024 | 1.9700 | 2.0450 | 1.9700 | 2.0450 | 2.0450 | - |
| Aug 15, 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| Aug 14, 2024 | 2.0900 | 2.0900 | 2.0440 | 2.0440 | 2.0440 | - |
| Aug 13, 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| Aug 12, 2024 | 2.0010 | 2.0920 | 2.0010 | 2.0920 | 2.0920 | - |
| Aug 09, 2024 | 2.0060 | 2.0970 | 2.0060 | 2.0970 | 2.0970 | - |
| Aug 08, 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| Aug 07, 2024 | 2.0030 | 2.0980 | 2.0030 | 2.0980 | 2.0980 | - |
| Aug 06, 2024 | 2.0200 | 2.1050 | 2.0200 | 2.1050 | 2.1050 | - |
| Aug 05, 2024 | 2.0010 | 2.0910 | 2.0010 | 2.0910 | 2.0910 | 35 |
| Aug 02, 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | - |
| Aug 01, 2024 | 2.0390 | 2.1310 | 2.0390 | 2.1310 | 2.1310 | - |
| Jul 31, 2024 | 2.1110 | 2.1990 | 2.1110 | 2.1990 | 2.1990 | - |
| Jul 30, 2024 | 2.0940 | 2.1810 | 2.0940 | 2.1810 | 2.1810 | - |
| Jul 29, 2024 | 2.0860 | 2.1750 | 2.0860 | 2.1750 | 2.1750 | - |
| Jul 26, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| Jul 25, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| Jul 24, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| Jul 23, 2024 | 2.2160 | 2.2200 | 2.2160 | 2.2200 | 2.2200 | - |
| Jul 22, 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| Jul 19, 2024 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | 2.1830 | - |
| Jul 18, 2024 | 2.2260 | 2.3280 | 2.2260 | 2.3280 | 2.3280 | - |
| Jul 17, 2024 | 2.2480 | 2.3270 | 2.2480 | 2.3270 | 2.3270 | - |
| Jul 16, 2024 | 2.1910 | 2.2820 | 2.1910 | 2.2820 | 2.2820 | - |
| Jul 15, 2024 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | 2.2120 | - |
| Jul 12, 2024 | 2.2400 | 2.3110 | 2.2400 | 2.3110 | 2.3110 | - |
| Jul 11, 2024 | 2.1950 | 2.3120 | 2.1950 | 2.3120 | 2.3120 | - |
| Jul 10, 2024 | 2.2070 | 2.2980 | 2.2070 | 2.2980 | 2.2980 | - |
| Jul 09, 2024 | 2.2530 | 2.3570 | 2.2530 | 2.3570 | 2.3570 | - |
| Jul 08, 2024 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | 2.2530 | - |
| Jul 05, 2024 | 2.1890 | 2.2610 | 2.1890 | 2.2610 | 2.2610 | - |
| Jul 04, 2024 | 2.1610 | 2.2470 | 2.1610 | 2.2470 | 2.2470 | - |
| Jul 03, 2024 | 2.1640 | 2.2450 | 2.1640 | 2.2450 | 2.2450 | - |
| Jul 02, 2024 | 2.1240 | 2.2100 | 2.1240 | 2.2100 | 2.2100 | - |
| Jul 01, 2024 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | 2.0780 | - |
| Jun 28, 2024 | 2.0720 | 2.1650 | 2.0720 | 2.1650 | 2.1650 | - |
| Jun 27, 2024 | 2.0460 | 2.1380 | 2.0460 | 2.1380 | 2.1380 | - |
| Jun 26, 2024 | 2.1230 | 2.2190 | 2.1230 | 2.2190 | 2.2190 | - |
| Jun 25, 2024 | 2.1140 | 2.2060 | 2.1140 | 2.2060 | 2.2060 | - |
| Jun 24, 2024 | 2.0320 | 2.1370 | 2.0320 | 2.1370 | 2.1370 | - |
| Jun 21, 2024 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | 2.1190 | - |
| Jun 20, 2024 | 2.0510 | 2.2590 | 2.0510 | 2.1460 | 2.1460 | 750 |
| Jun 19, 2024 | 2.0170 | 2.1600 | 2.0170 | 2.1600 | 2.1600 | - |
| Jun 18, 2024 | 1.9700 | 2.0600 | 1.9700 | 2.0600 | 2.0600 | - |
| Jun 17, 2024 | 1.9700 | 2.0340 | 1.9700 | 2.0340 | 2.0340 | - |
| Jun 14, 2024 | 1.9740 | 2.0470 | 1.9740 | 2.0470 | 2.0470 | - |
| Jun 13, 2024 | 1.9450 | 2.0530 | 1.9450 | 2.0530 | 2.0530 | - |
| Jun 12, 2024 | 1.9450 | 2.0390 | 1.9450 | 2.0390 | 2.0390 | - |
| Jun 11, 2024 | 1.9560 | 2.0680 | 1.9560 | 2.0680 | 2.0680 | - |
| Jun 10, 2024 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | 1.9890 | - |
| Jun 07, 2024 | 2.0720 | 2.0830 | 2.0720 | 2.0830 | 2.0830 | - |
| Jun 06, 2024 | 1.9600 | 2.0570 | 1.9600 | 2.0570 | 2.0570 | - |
| Jun 05, 2024 | 1.9930 | 2.0830 | 1.9930 | 2.0830 | 2.0830 | - |
| Jun 04, 2024 | 2.0240 | 2.1760 | 2.0240 | 2.1760 | 2.1760 | - |
| Jun 03, 2024 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | 2.1290 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.