Chilanga Cement PLC (LUSE:CHIL)
30.71
0.00 (0.00%)
At close: Aug 6, 2025
Acelyrin Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 4,531 |
Aug 5, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 1,449 |
Aug 1, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 1,602 |
Jul 31, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 935 |
Jul 30, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 2,305 |
Jul 29, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 4,034 |
Jul 28, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 3,098 |
Jul 25, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 1,243 |
Jul 24, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 174,731 |
Jul 22, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 2 |
Jul 21, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 396 |
Jul 17, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 162,458 |
Jul 16, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 2,956 |
Jul 15, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 10,628 |
Jul 14, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 436 |
Jul 11, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 4,396 |
Jul 10, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 2,181 |
Jul 9, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 789 |
Jul 4, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 1,134 |
Jul 3, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 7,892 |
Jun 27, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 29 |
Jun 25, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - | 27,235 |
Jun 24, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.03% | 60 |
Jun 19, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 1,624 |
Jun 18, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 1,441 |
Jun 17, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 2,045 |
Jun 16, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 373 |
Jun 13, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.46% | 3,185 |
Jun 12, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.87% | 2,568 |
Jun 11, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -2.28% | 178,421 |
Jun 10, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 2,415 |
Jun 9, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 2,405 |
Jun 6, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 140 |
Jun 5, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - | 17 |
Jun 4, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.69% | 5,000 |
May 30, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - | 460 |
May 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - | 985 |
May 28, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - | 150 |
May 27, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.70% | 276 |
May 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 250 |
May 22, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.70% | 812,319 |
May 21, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -2.55% | 179,611 |
May 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 3.33% | 660 |
May 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6.65% | 984 |
May 14, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.07% | 21,039 |
May 12, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.21% | 6,376 |
May 9, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 10 |
May 8, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 211 |
May 7, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - | 399 |
May 6, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.14% | 5,000 |