|
Continued Joint Stock Company (AAH : UPCOM)
Basic Materials : Coal
|
1.80
-0.10/-5.26%
3:00:05 PM
|
|
|
|
Closing price on 8/7/2026
|
|
| Open |
1.90 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
197,600 |
| Split-adjusted Price |
1.80 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
AAH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.90
|
1.80
|
197,600
|
|
|
8/6/2026
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
136,200
|
|
|
8/5/2026
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
841,300
|
|
|
8/4/2026
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
295,000
|
|
|
8/3/2026
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
520,600
|
|
|
7/31/2026
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
339,900
|
|
|
7/30/2026
|
0.00 / 0.00%
|
1.90
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
297,000
|
|
|
7/29/2026
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.90
|
2.00
|
1.90
|
2.00
|
435,400
|
|
|
7/28/2026
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
2.00
|
1.90
|
2.00
|
604,800
|
|
|
7/27/2026
|
-0.20 / -9.52%
|
2.10
|
2.20
|
1.90
|
1.90
|
2.00
|
1.90
|
580,300
|
|
|
7/24/2026
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.10
|
2.10
|
2.10
|
2.10
|
246,300
|
|
|
7/23/2026
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.20
|
2.10
|
2.20
|
656,300
|
|
|
7/22/2026
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
678,400
|
|
|
7/21/2026
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
823,400
|
|
|
7/20/2026
|
0.00 / 0.00%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.40
|
2.30
|
324,500
|
|
|
7/17/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
468,900
|
|
|
7/16/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.40
|
2.50
|
599,000
|
|
|
7/15/2026
|
+0.20 / +8.70%
|
2.40
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
933,000
|
|
|
7/14/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.30
|
2.40
|
226,800
|
|
|
7/13/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
274,700
|
|
|
7/10/2026
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
419,500
|
|
|
7/9/2026
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
270,100
|
|
|
7/8/2026
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
108,400
|
|
|
7/7/2026
|
+0.10 / +4.00%
|
2.50
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
391,300
|
|
|
7/6/2026
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
262,400
|
|
|
7/3/2026
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
616,100
|
|
|
7/2/2026
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.50
|
2.60
|
232,700
|
|
|
7/1/2026
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
194,700
|
|
|
6/30/2026
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.60
|
2.60
|
158,400
|
|
|
6/29/2026
|
+0.10 / +4.00%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
364,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|