Aitken Spence Hotel Holdings PLC (COSE:AHUN.N0000)
Sri Lanka · Delayed Price · Currency is LKR 86.20
+3.00 (3.61%)
At close: Aug 19, 2025
COSE:AHUN.N0000 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 82.50 | 83.50 | 81.90 | 83.20 | 83.20 | 0.97% | 153,420 |
| Aug 15, 2025 | 83.00 | 83.60 | 81.80 | 82.40 | 82.40 | -1.44% | 155,797 |
| Aug 14, 2025 | 83.00 | 84.50 | 83.00 | 83.60 | 83.60 | -0.48% | 97,649 |
| Aug 13, 2025 | 82.70 | 85.00 | 82.40 | 84.00 | 84.00 | 1.20% | 27,890 |
| Aug 12, 2025 | 84.90 | 85.00 | 82.80 | 83.00 | 83.00 | -1.78% | 54,702 |
| Aug 11, 2025 | 83.00 | 84.90 | 83.00 | 84.50 | 84.50 | 1.44% | 119,614 |
| Aug 7, 2025 | 83.90 | 84.60 | 82.70 | 83.30 | 83.30 | 0.24% | 55,423 |
| Aug 6, 2025 | 83.70 | 83.90 | 82.00 | 83.10 | 83.10 | -0.72% | 22,403 |
| Aug 5, 2025 | 82.70 | 84.70 | 82.70 | 83.70 | 83.70 | 0.72% | 29,077 |
| Aug 4, 2025 | 84.00 | 84.90 | 82.70 | 83.10 | 83.10 | -0.95% | 71,595 |
| Aug 1, 2025 | 84.00 | 84.50 | 83.40 | 83.90 | 83.90 | -0.12% | 21,763 |
| Jul 31, 2025 | 84.00 | 84.00 | 83.20 | 84.00 | 84.00 | 0.84% | 18,944 |
| Jul 30, 2025 | 84.20 | 84.50 | 83.10 | 83.30 | 83.30 | -1.77% | 188,338 |
| Jul 29, 2025 | 85.50 | 86.00 | 81.00 | 84.80 | 84.80 | - | 55,996 |
| Jul 28, 2025 | 83.60 | 85.50 | 83.00 | 84.80 | 84.80 | 3.04% | 145,366 |
| Jul 25, 2025 | 84.00 | 84.20 | 82.00 | 82.30 | 82.30 | -1.08% | 61,149 |
| Jul 24, 2025 | 83.00 | 83.50 | 80.00 | 83.20 | 83.20 | 2.46% | 140,727 |
| Jul 23, 2025 | 82.00 | 83.00 | 81.00 | 81.20 | 81.20 | -1.10% | 80,235 |
| Jul 22, 2025 | 84.00 | 84.00 | 81.50 | 82.10 | 82.10 | -2.26% | 29,271 |
| Jul 21, 2025 | 85.00 | 85.50 | 83.20 | 84.00 | 84.00 | -0.83% | 24,535 |
| Jul 18, 2025 | 85.90 | 87.00 | 84.00 | 84.70 | 84.70 | - | 408,521 |
| Jul 17, 2025 | 81.10 | 85.00 | 79.50 | 84.70 | 84.70 | 7.62% | 859,375 |
| Jul 16, 2025 | 79.00 | 80.10 | 77.00 | 78.70 | 78.70 | -0.38% | 590,012 |
| Jul 15, 2025 | 79.00 | 80.00 | 78.80 | 79.00 | 79.00 | -0.88% | 184,120 |
| Jul 14, 2025 | 80.00 | 80.00 | 79.20 | 79.70 | 79.70 | 0.25% | 33,903 |
| Jul 11, 2025 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | - | 16,280 |
| Jul 9, 2025 | 79.90 | 80.00 | 79.30 | 79.50 | 79.50 | -0.63% | 29,847 |
| Jul 8, 2025 | 80.20 | 80.60 | 79.80 | 80.00 | 80.00 | -1.23% | 24,833 |
| Jul 7, 2025 | 80.10 | 81.50 | 80.10 | 81.00 | 81.00 | 1.25% | 60,604 |
| Jul 4, 2025 | 80.80 | 81.00 | 78.00 | 80.00 | 80.00 | -0.99% | 87,389 |
| Jul 3, 2025 | 81.50 | 81.50 | 80.60 | 80.80 | 80.80 | -0.62% | 34,066 |
| Jul 2, 2025 | 81.70 | 81.70 | 80.50 | 81.30 | 81.30 | -0.49% | 14,526 |
| Jul 1, 2025 | 83.50 | 83.50 | 81.00 | 81.70 | 81.70 | -0.37% | 29,833 |
| Jun 30, 2025 | 83.00 | 84.90 | 81.80 | 82.00 | 82.00 | 0.24% | 202,346 |
| Jun 27, 2025 | 76.50 | 82.50 | 76.20 | 81.80 | 81.80 | 7.63% | 531,305 |
| Jun 26, 2025 | 76.00 | 77.40 | 75.00 | 76.00 | 76.00 | 1.20% | 106,884 |
| Jun 25, 2025 | 76.00 | 76.00 | 75.00 | 75.10 | 75.10 | -0.53% | 48,433 |
| Jun 24, 2025 | 76.50 | 77.90 | 75.00 | 75.50 | 75.50 | 0.67% | 39,232 |
| Jun 23, 2025 | 75.00 | 75.50 | 73.00 | 75.00 | 75.00 | -0.13% | 97,081 |
| Jun 20, 2025 | 76.10 | 76.50 | 75.00 | 75.10 | 75.10 | -0.53% | 175,090 |
| Jun 19, 2025 | 76.50 | 76.60 | 75.10 | 75.50 | 75.50 | -0.66% | 37,600 |
| Jun 18, 2025 | 77.00 | 78.70 | 75.90 | 76.00 | 76.00 | -1.55% | 45,653 |
| Jun 17, 2025 | 79.90 | 79.90 | 77.00 | 77.20 | 77.20 | -1.03% | 129,557 |
| Jun 16, 2025 | 78.50 | 80.00 | 77.60 | 78.00 | 78.00 | -0.26% | 26,566 |
| Jun 13, 2025 | 78.90 | 79.90 | 77.80 | 78.20 | 78.20 | -1.01% | 34,026 |
| Jun 12, 2025 | 80.50 | 80.50 | 78.80 | 79.00 | 79.00 | - | 7,046 |
| Jun 11, 2025 | 80.00 | 80.00 | 78.80 | 79.00 | 79.00 | - | 46,093 |
| Jun 9, 2025 | 79.00 | 79.50 | 78.30 | 79.00 | 79.00 | - | 57,718 |
| Jun 6, 2025 | 78.50 | 80.00 | 78.50 | 79.00 | 79.00 | 0.38% | 14,148 |
| Jun 5, 2025 | 81.00 | 81.00 | 78.50 | 78.70 | 78.70 | -0.88% | 119,057 |