Want to see IN:AHLEAST full AI Analyst Report?
Asian Hotels (East) Limited (AHLEAST) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 135.00 | 135.00 | 126.80 | 131.20 | 131.20 | -3.92% | 110 | 0.57 |
| Oct 29, 2026 | 136.55 | 136.55 | 136.55 | 136.55 | 136.55 | +0.48% | 1 | 0.01 |
| Oct 28, 2026 | 127.00 | 149.00 | 127.00 | 135.90 | 135.90 | +7.60% | 53 | 0.27 |
| Oct 27, 2026 | 130.00 | 130.00 | 126.00 | 126.30 | 126.30 | -2.77% | 220 | 1.13 |
| Oct 26, 2026 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | +3.80% | 240 | 1.26 |
| Oct 23, 2026 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | -5.48% | 100 | 0.43 |
| Oct 22, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | +0.00% | 1 | 0.00 |
| Oct 21, 2026 | 132.40 | 141.80 | 132.40 | 132.40 | 132.40 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | -2.00% | 1 | 0.00 |
| Oct 16, 2026 | 135.10 | 137.40 | 133.15 | 135.10 | 135.10 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 135.10 | 141.00 | 133.15 | 135.10 | 135.10 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 136.00 | 136.00 | 135.10 | 135.10 | 135.10 | -2.45% | 43 | 0.15 |
| Oct 13, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | +0.00% | 10 | 0.03 |
| Oct 12, 2026 | 136.55 | 138.50 | 136.55 | 138.50 | 138.50 | -4.12% | 17 | 0.06 |
| Oct 09, 2026 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | +7.60% | 15 | 0.05 |
| Oct 08, 2026 | 134.25 | 141.70 | 131.15 | 134.25 | 134.25 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 134.25 | 139.90 | 132.00 | 134.25 | 134.25 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | -1.65% | 1 | 0.00 |
| Oct 05, 2026 | 136.85 | 141.00 | 136.50 | 136.50 | 136.50 | -5.70% | 5 | 0.02 |
| Oct 02, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | +8.59% | 1 | 0.00 |
| Sep 30, 2026 | 134.40 | 139.90 | 133.00 | 133.30 | 133.30 | +1.99% | 117 | 0.35 |
| Sep 29, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -5.19% | 100 | 0.29 |
| Sep 28, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | +0.00% | 100 | 0.29 |
| Sep 25, 2026 | 141.80 | 141.80 | 134.85 | 137.85 | 137.85 | -8.10% | 433 | 1.26 |
| Sep 24, 2026 | 136.00 | 150.00 | 136.00 | 150.00 | 150.00 | +12.49% | 2 | 0.01 |
| Sep 23, 2026 | 133.35 | 140.15 | 133.00 | 133.35 | 133.35 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 133.55 | 133.55 | 133.35 | 133.35 | 133.35 | -5.43% | 150 | 0.43 |
| Sep 21, 2026 | 141.00 | 141.00 | 133.75 | 141.00 | 141.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 141.00 | 141.00 | 133.00 | 141.00 | 141.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 141.00 | 141.00 | 134.10 | 141.00 | 141.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | +7.51% | 59 | 0.17 |
| Sep 15, 2026 | 134.75 | 134.75 | 130.55 | 131.15 | 131.15 | -2.67% | 351 | 0.98 |
| Sep 14, 2026 | 134.75 | 135.45 | 133.15 | 134.75 | 134.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 135.40 | 135.45 | 133.15 | 134.75 | 134.75 | -5.11% | 268 | 0.76 |
| Sep 10, 2026 | 136.70 | 142.00 | 136.70 | 142.00 | 142.00 | +2.12% | 2 | 0.01 |
| Sep 09, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | -1.35% | 1 | 0.00 |
| Sep 08, 2026 | 135.05 | 140.95 | 135.00 | 140.95 | 140.95 | +3.26% | 17 | 0.04 |
| Sep 07, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | +0.92% | 25 | 0.05 |
| Sep 04, 2026 | 136.00 | 136.00 | 135.25 | 135.25 | 135.25 | -0.55% | 6 | 0.01 |
| Sep 03, 2026 | 145.00 | 145.00 | 136.00 | 136.00 | 136.00 | -5.75% | 2,802 | 6.41 |
| Sep 02, 2026 | 137.40 | 144.30 | 137.40 | 144.30 | 144.30 | +2.52% | 2 | 0.00 |
| Sep 01, 2026 | 137.50 | 143.00 | 136.60 | 140.75 | 140.75 | +2.07% | 322 | 0.72 |
| Aug 31, 2026 | 136.35 | 146.45 | 136.35 | 137.90 | 137.90 | -1.46% | 140 | 0.31 |
| Aug 28, 2026 | 136.00 | 139.95 | 134.00 | 139.95 | 139.95 | +1.12% | 407 | 0.80 |
| Aug 27, 2026 | 139.10 | 139.10 | 138.40 | 138.40 | 138.40 | -0.50% | 64 | 0.11 |
| Aug 26, 2026 | 140.95 | 143.45 | 139.00 | 139.10 | 139.10 | +0.07% | 480 | 0.79 |
| Aug 25, 2026 | 140.20 | 140.20 | 139.00 | 139.00 | 139.00 | -1.49% | 126 | 0.21 |
| Aug 24, 2026 | 141.50 | 141.50 | 141.10 | 141.10 | 141.10 | -0.98% | 2 | 0.00 |