Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.860 1.893 1.710 1.750 44,665 -0.16(-8.38%)
Oct 30, 2023 1.990 1.999 1.880 1.910 60,271 -0.05(-2.55%)
Oct 27, 2023 2.000 2.000 1.910 1.960 21,308 -0.02(-1.01%)
Oct 26, 2023 2.090 2.090 1.980 1.980 11,509 -0.08(-3.88%)
Oct 25, 2023 1.980 2.080 1.980 2.060 20,368 -0.03(-1.44%)
Oct 24, 2023 1.990 2.110 1.958 2.090 35,199 +0.03(+1.46%)
Oct 23, 2023 2.050 2.140 1.990 2.060 15,440 -0.04(-1.90%)
Oct 20, 2023 2.010 2.200 2.010 2.100 15,675 +0.07(+3.45%)
Oct 19, 2023 2.130 2.180 2.010 2.030 41,022 -0.14(-6.45%)
Oct 18, 2023 2.270 2.310 2.070 2.170 41,341 -0.15(-6.47%)
Oct 17, 2023 2.300 2.330 2.260 2.320 18,339 +0.02(+0.87%)
Oct 16, 2023 2.410 2.410 2.300 2.300 34,774 -0.17(-6.88%)
Oct 13, 2023 2.400 2.470 2.400 2.470 17,407 +0.01(+0.41%)
Oct 12, 2023 2.440 2.490 2.390 2.460 18,770 -0.03(-1.20%)
Oct 11, 2023 2.460 2.510 2.421 2.490 22,519 +0.04(+1.63%)
Oct 10, 2023 2.430 2.490 2.420 2.450 11,618 -0.03(-1.21%)
Oct 09, 2023 2.500 2.540 2.440 2.480 22,589 -0.06(-2.36%)
Oct 06, 2023 2.410 2.560 2.410 2.540 17,286 +0.07(+2.83%)
Oct 05, 2023 2.520 2.520 2.413 2.470 15,717 -0.06(-2.37%)
Oct 04, 2023 2.420 2.530 2.410 2.530 57,302 -0.08(-3.07%)
Oct 03, 2023 2.490 2.610 2.490 2.610 23,176 +0.07(+2.76%)
Oct 02, 2023 2.440 2.590 2.440 2.540 78,971 +0.04(+1.60%)
Sep 29, 2023 2.510 2.560 2.460 2.500 110,527 -0.15(-5.66%)
Sep 28, 2023 2.620 2.710 2.600 2.650 99,671 -0.23(-7.99%)
Sep 27, 2023 3.000 3.030 2.570 2.880 1,038,477 +0.01(+0.35%)
Sep 26, 2023 2.890 2.970 2.721 2.870 42,178 -0.03(-1.03%)
Sep 25, 2023 2.930 2.930 2.900 2.900 26,221 -0.08(-2.68%)
Sep 22, 2023 2.970 3.020 2.930 2.980 27,682 -0.03(-1.00%)
Sep 21, 2023 3.010 3.055 2.940 3.010 34,275 -0.08(-2.59%)
Sep 20, 2023 3.150 3.250 3.060 3.090 78,329 -0.01(-0.32%)
Sep 19, 2023 3.000 3.110 2.930 3.100 76,311 +0.05(+1.64%)
Sep 18, 2023 3.040 3.090 2.970 3.050 88,260 -0.04(-1.29%)
Sep 15, 2023 3.150 3.180 3.000 3.090 152,616 -0.11(-3.44%)
Sep 14, 2023 3.300 3.360 3.160 3.200 74,002 -0.13(-3.90%)
Sep 13, 2023 3.300 3.340 3.280 3.330 49,519 -0.04(-1.19%)
Sep 12, 2023 3.310 3.390 3.310 3.370 34,211 +0.02(+0.60%)
Sep 11, 2023 3.360 3.460 3.280 3.350 97,646 -0.07(-2.05%)
Sep 08, 2023 3.460 3.550 3.370 3.420 188,359 -0.14(-3.93%)
Sep 07, 2023 3.640 3.650 3.525 3.560 67,656 -0.08(-2.20%)
Sep 06, 2023 3.740 3.750 3.550 3.640 144,222 -0.01(-0.27%)
Sep 05, 2023 3.740 3.750 3.620 3.650 70,639 -0.05(-1.35%)
Sep 01, 2023 3.700 3.780 3.660 3.700 85,912 -0.06(-1.60%)
Aug 31, 2023 3.740 3.880 3.650 3.760 116,286 +0.03(+0.80%)
Aug 30, 2023 3.650 3.730 3.630 3.730 92,135 +0.03(+0.81%)
Aug 29, 2023 3.680 3.830 3.674 3.700 114,309 -0.05(-1.33%)
Aug 28, 2023 3.850 3.870 3.670 3.750 115,897 -0.04(-1.06%)
Aug 25, 2023 3.800 3.890 3.710 3.790 167,460 +0.04(+1.07%)
Aug 24, 2023 3.750 3.810 3.610 3.750 146,664 -0.02(-0.53%)
Aug 23, 2023 3.850 3.970 3.690 3.770 357,335 -0.16(-4.07%)
Aug 22, 2023 4.080 4.149 3.880 3.930 419,746 -0.22(-5.30%)
Aug 21, 2023 4.100 4.200 4.010 4.150 395,017 -0.05(-1.19%)
Aug 18, 2023 4.220 4.340 3.980 4.200 772,673 -0.37(-8.10%)
Aug 17, 2023 5.030 5.560 4.340 4.570 39,619,248 +0.73(+19.01%)
Aug 16, 2023 3.850 3.986 3.760 3.840 456,007 -0.29(-7.02%)
Aug 15, 2023 4.030 4.160 3.970 4.130 153,902 -0.13(-3.05%)
Aug 14, 2023 4.170 4.310 3.920 4.260 953,691 +0.03(+0.71%)
Aug 11, 2023 3.970 4.300 3.884 4.230 274,423 +0.18(+4.44%)
Aug 10, 2023 4.120 4.260 3.990 4.050 203,761 -0.29(-6.68%)
Aug 09, 2023 4.140 4.380 3.840 4.340 254,682 +0.20(+4.83%)
Aug 08, 2023 3.570 4.430 3.390 4.140 738,904 +0.39(+10.40%)
Aug 07, 2023 3.900 4.040 3.690 3.750 802,202 -0.52(-12.18%)
Aug 04, 2023 5.100 5.220 4.060 4.270 7,338,207 +0.13(+3.14%)
Aug 02, 2023 4.140 40,980 +1.05(+33.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.