Auto Hall S.A. (CBSE:ATH)
Morocco
· Delayed Price · Currency is MAD 74.97
+0.09 (0.12%)
At close: Apr 28, 2026
Auto Hall Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 74.82 | 74.99 | 74.00 | 74.97 | 74.97 | 0.12% | 1,162 |
| Apr 27, 2026 | 75.50 | 75.50 | 73.99 | 74.88 | 74.88 | 1.22% | 2,297 |
| Apr 24, 2026 | 76.30 | 76.30 | 73.98 | 73.98 | 73.98 | -1.36% | 229,576 |
| Apr 23, 2026 | 76.88 | 77.00 | 75.00 | 75.00 | 75.00 | - | 21,960 |
| Apr 22, 2026 | 77.05 | 78.90 | 72.00 | 75.00 | 75.00 | -4.46% | 89,945 |
| Apr 21, 2026 | 78.99 | 78.99 | 78.50 | 78.50 | 78.50 | 1.26% | 172 |
| Apr 20, 2026 | 79.90 | 79.90 | 77.00 | 77.52 | 77.52 | -2.98% | 5,985 |
| Apr 17, 2026 | 77.00 | 80.00 | 76.80 | 79.90 | 79.90 | 3.77% | 12,091 |
| Apr 16, 2026 | 78.01 | 78.01 | 77.00 | 77.00 | 77.00 | -1.28% | 6,837 |
| Apr 15, 2026 | 80.00 | 80.00 | 77.50 | 78.00 | 78.00 | - | 8,490 |
| Apr 14, 2026 | 78.70 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 7,087 |
| Apr 13, 2026 | 81.50 | 81.50 | 78.50 | 79.00 | 79.00 | -0.25% | 1,450 |
| Apr 10, 2026 | 79.60 | 80.00 | 79.20 | 79.20 | 79.20 | -0.88% | 5,991 |
| Apr 9, 2026 | 82.98 | 82.98 | 79.60 | 79.90 | 79.90 | -0.12% | 13,373 |
| Apr 8, 2026 | 81.00 | 83.50 | 80.00 | 80.00 | 80.00 | 1.27% | 8,724 |
| Apr 7, 2026 | 84.50 | 84.50 | 79.00 | 79.00 | 79.00 | -0.63% | 745 |
| Apr 6, 2026 | 79.00 | 80.00 | 78.10 | 79.50 | 79.50 | 0.63% | 68,129 |
| Apr 3, 2026 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - | 627 |
| Apr 2, 2026 | 79.00 | 79.00 | 77.86 | 79.00 | 79.00 | 1.28% | 2,335 |
| Apr 1, 2026 | 78.70 | 78.70 | 77.92 | 78.00 | 78.00 | -0.06% | 2,123 |
| Mar 31, 2026 | 79.00 | 79.00 | 78.00 | 78.05 | 78.05 | -0.06% | 717 |
| Mar 30, 2026 | 78.81 | 79.80 | 78.10 | 78.10 | 78.10 | -1.14% | 610 |
| Mar 27, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | - | 15,132 |
| Mar 26, 2026 | 79.00 | 79.00 | 78.50 | 79.00 | 79.00 | - | 20,779 |
| Mar 25, 2026 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 1.15% | 448 |
| Mar 24, 2026 | 80.80 | 80.80 | 78.10 | 78.10 | 78.10 | -3.20% | 2,670 |
| Mar 19, 2026 | 79.00 | 80.68 | 78.00 | 80.68 | 80.68 | 0.41% | 125,478 |
| Mar 18, 2026 | 79.00 | 80.49 | 78.20 | 80.35 | 80.35 | 3.01% | 10,891 |
| Mar 17, 2026 | 79.99 | 79.99 | 78.00 | 78.00 | 78.00 | -1.27% | 6,825 |
| Mar 16, 2026 | 80.99 | 80.99 | 77.00 | 79.00 | 79.00 | -2.23% | 1,213 |
| Mar 13, 2026 | 83.00 | 83.00 | 79.00 | 80.80 | 80.80 | -0.28% | 11,196 |
| Mar 12, 2026 | 83.90 | 83.90 | 81.03 | 81.03 | 81.03 | -3.19% | 574 |
| Mar 11, 2026 | 83.90 | 83.90 | 81.00 | 83.70 | 83.70 | 4.63% | 1,309 |
| Mar 10, 2026 | 81.79 | 81.79 | 80.00 | 80.00 | 80.00 | 2.30% | 6,927 |
| Mar 9, 2026 | 79.10 | 80.60 | 78.01 | 78.20 | 78.20 | -1.01% | 2,624 |
| Mar 6, 2026 | 88.00 | 88.00 | 79.00 | 79.00 | 79.00 | -8.13% | 28,141 |
| Mar 5, 2026 | 82.40 | 86.50 | 82.00 | 85.99 | 85.99 | 4.36% | 3,287 |
| Mar 4, 2026 | 75.10 | 82.49 | 75.10 | 82.40 | 82.40 | 9.87% | 4,659 |
| Mar 3, 2026 | 82.00 | 83.55 | 75.00 | 75.00 | 75.00 | -7.42% | 2,434 |
| Mar 2, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -9.99% | 1,667 |
| Feb 27, 2026 | 91.50 | 91.50 | 88.00 | 90.00 | 90.00 | -2.17% | 10,232 |
| Feb 26, 2026 | 92.00 | 92.00 | 91.98 | 92.00 | 92.00 | - | 57 |
| Feb 25, 2026 | 91.80 | 92.00 | 91.80 | 92.00 | 92.00 | -1.08% | 523 |
| Feb 24, 2026 | 91.95 | 93.00 | 91.95 | 93.00 | 93.00 | -1.80% | 6,392 |
| Feb 23, 2026 | 91.60 | 94.70 | 91.60 | 94.70 | 94.70 | -0.31% | 21 |
| Feb 20, 2026 | 93.00 | 94.99 | 91.50 | 94.99 | 94.99 | 3.25% | 3,113 |
| Feb 19, 2026 | 93.91 | 93.91 | 92.00 | 92.00 | 92.00 | -1.08% | 189 |
| Feb 18, 2026 | 92.00 | 93.00 | 90.55 | 93.00 | 93.00 | 0.01% | 60 |
| Feb 17, 2026 | 92.98 | 92.99 | 91.10 | 92.99 | 92.99 | 1.63% | 72 |
| Feb 16, 2026 | 90.51 | 93.22 | 90.51 | 91.50 | 91.50 | 0.55% | 759 |
| Feb 13, 2026 | 93.99 | 93.99 | 91.00 | 91.00 | 91.00 | -2.14% | 286 |
| Feb 12, 2026 | 90.20 | 92.99 | 90.20 | 92.99 | 92.99 | -0.37% | 174 |
| Feb 11, 2026 | 93.99 | 93.99 | 93.00 | 93.34 | 93.34 | 2.57% | 32 |
| Feb 10, 2026 | 91.75 | 91.75 | 91.00 | 91.00 | 91.00 | 0.82% | 103 |
| Feb 9, 2026 | 90.21 | 91.75 | 90.00 | 90.26 | 90.26 | 0.06% | 175 |
| Feb 6, 2026 | 92.49 | 92.49 | 90.16 | 90.21 | 90.21 | 0.07% | 612 |
| Feb 5, 2026 | 93.99 | 94.50 | 90.15 | 90.15 | 90.15 | -2.01% | 216,062 |
| Feb 4, 2026 | 93.99 | 93.99 | 92.00 | 92.00 | 92.00 | - | 135 |
| Feb 3, 2026 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | - | 549 |
| Feb 2, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | -2.59% | 42 |
| Jan 30, 2026 | 92.00 | 94.45 | 90.60 | 94.45 | 94.45 | 1.02% | 1,345 |
| Jan 29, 2026 | 94.65 | 94.65 | 91.50 | 93.50 | 93.50 | -1.27% | 627 |
| Jan 28, 2026 | 92.00 | 94.70 | 90.35 | 94.70 | 94.70 | 4.07% | 1,869 |
| Jan 27, 2026 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | - | 1,176 |
| Jan 26, 2026 | 92.01 | 94.00 | 91.00 | 91.00 | 91.00 | -4.11% | 1,086 |
| Jan 23, 2026 | 93.00 | 94.90 | 92.01 | 94.90 | 94.90 | 0.37% | 2,183 |
| Jan 22, 2026 | 93.00 | 94.77 | 92.03 | 94.55 | 94.55 | -0.10% | 63 |
| Jan 21, 2026 | 92.00 | 94.65 | 92.00 | 94.64 | 94.64 | -0.06% | 53 |
| Jan 20, 2026 | 92.10 | 95.00 | 92.10 | 94.70 | 94.70 | -1.10% | 353 |
| Jan 19, 2026 | 95.75 | 95.75 | 92.10 | 95.75 | 95.75 | 0.79% | 468 |
| Jan 16, 2026 | 93.72 | 95.00 | 93.50 | 95.00 | 95.00 | -0.94% | 2,473 |
| Jan 15, 2026 | 95.10 | 95.90 | 93.61 | 95.90 | 95.90 | - | 81 |
| Jan 13, 2026 | 94.04 | 95.99 | 93.50 | 95.90 | 95.90 | -0.83% | 1,520 |
| Jan 12, 2026 | 95.94 | 97.00 | 93.20 | 96.70 | 96.70 | 0.75% | 2,054 |
| Jan 9, 2026 | 94.00 | 95.98 | 93.11 | 95.98 | 95.98 | 1.03% | 11,489 |
| Jan 8, 2026 | 93.05 | 95.48 | 93.05 | 95.00 | 95.00 | 1.50% | 1,609 |
| Jan 7, 2026 | 94.00 | 94.50 | 93.57 | 93.60 | 93.60 | -1.78% | 477 |
| Jan 6, 2026 | 95.00 | 95.49 | 94.00 | 95.30 | 95.30 | -0.20% | 4,660 |
| Jan 5, 2026 | 95.00 | 95.49 | 94.00 | 95.49 | 95.49 | -0.22% | 785 |
| Jan 2, 2026 | 95.95 | 96.00 | 92.33 | 95.70 | 95.70 | 1.92% | 3,138 |
| Dec 31, 2025 | 95.60 | 95.60 | 92.41 | 93.90 | 93.90 | -2.08% | 9,384 |
| Dec 30, 2025 | 95.90 | 95.90 | 92.21 | 95.89 | 95.89 | 2.89% | 1,139 |
| Dec 29, 2025 | 94.00 | 96.50 | 91.15 | 93.20 | 93.20 | -3.92% | 1,057 |
| Dec 26, 2025 | 94.93 | 97.00 | 92.02 | 97.00 | 97.00 | 4.31% | 30,547 |
| Dec 25, 2025 | 93.00 | 94.49 | 92.00 | 92.99 | 92.99 | 1.08% | 35,363 |
| Dec 24, 2025 | 93.50 | 95.00 | 92.00 | 92.00 | 92.00 | -2.07% | 23,328 |
| Dec 23, 2025 | 93.95 | 93.95 | 91.01 | 93.94 | 93.94 | 0.47% | 10,127 |
| Dec 22, 2025 | 93.00 | 93.50 | 91.00 | 93.50 | 93.50 | 3.89% | 4,187 |
| Dec 19, 2025 | 93.00 | 94.90 | 90.00 | 90.00 | 90.00 | -3.23% | 20,983 |
| Dec 18, 2025 | 94.50 | 94.50 | 92.11 | 93.00 | 93.00 | -1.58% | 5,473 |
| Dec 17, 2025 | 94.49 | 94.49 | 92.41 | 94.49 | 94.49 | 0.20% | 3,842 |
| Dec 16, 2025 | 94.49 | 94.49 | 92.01 | 94.30 | 94.30 | 2.06% | 1,805 |
| Dec 15, 2025 | 94.78 | 94.78 | 92.27 | 92.40 | 92.40 | -2.42% | 802 |
| Dec 12, 2025 | 92.21 | 94.70 | 92.21 | 94.69 | 94.69 | -0.11% | 18,020 |
| Dec 11, 2025 | 95.00 | 95.00 | 92.01 | 94.79 | 94.79 | -0.21% | 3,134 |
| Dec 10, 2025 | 94.99 | 94.99 | 92.03 | 94.99 | 94.99 | - | 1,058 |
| Dec 9, 2025 | 93.98 | 94.99 | 93.00 | 94.99 | 94.99 | 1.07% | 1,137 |
| Dec 8, 2025 | 94.00 | 94.00 | 91.36 | 93.98 | 93.98 | -0.01% | 131 |
| Dec 5, 2025 | 91.02 | 94.00 | 91.02 | 93.99 | 93.99 | -0.37% | 3,440 |
| Dec 4, 2025 | 92.10 | 94.38 | 91.00 | 94.34 | 94.34 | 0.37% | 7,506 |