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

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.4416 +0.0139 (+3.25%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 2, 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 (%)
Nov 30, 2023 0.6802 0.6802 0.6000 0.6602 1,918 -0.01(-1.64%)
Nov 29, 2023 0.6950 0.6950 0.6104 0.6712 1,753 -0.02(-3.44%)
Nov 28, 2023 0.8000 0.8000 0.6017 0.6951 15,836 -0.09(-12.01%)
Nov 27, 2023 0.6288 0.7960 0.6279 0.7900 11,486 +0.14(+21.54%)
Nov 24, 2023 0.6500 0.6500 0.6500 0.6500 348 -0.01(-1.50%)
Nov 22, 2023 0.6598 0.6600 0.6592 0.6599 7,733 +0.04(+6.44%)
Nov 21, 2023 0.6200 0.6200 0.6027 0.6200 5,626 -0.02(-2.42%)
Nov 20, 2023 0.6060 0.6354 0.5960 0.6354 10,894 +0.07(+11.65%)
Nov 17, 2023 0.5517 0.5694 0.5517 0.5691 15,531 +0.02(+4.23%)
Nov 16, 2023 0.5460 0.5460 0.5460 0.5460 1,004 +0.00(+0.53%)
Nov 15, 2023 0.5503 0.5503 0.4900 0.5431 3,581 -0.01(-1.36%)
Nov 14, 2023 0.5001 0.5638 0.5000 0.5506 2,069 +0.00(+0.11%)
Nov 13, 2023 0.5971 0.5981 0.5500 0.5500 1,230 +0.03(+5.26%)
Nov 10, 2023 0.6002 0.6002 0.5225 0.5225 12,220 -0.08(-13.29%)
Nov 09, 2023 0.6028 0.6598 0.6026 0.6026 3,859 -0.01(-1.23%)
Nov 08, 2023 0.6598 0.6600 0.6101 0.6101 4,415 -0.02(-3.83%)
Nov 07, 2023 0.6587 0.6750 0.6299 0.6344 11,160 +0.00(+0.38%)
Nov 06, 2023 0.6619 0.6619 0.6200 0.6320 4,419 +0.02(+3.61%)
Nov 03, 2023 0.6300 0.6500 0.6000 0.6100 6,752 -0.01(-1.77%)
Nov 02, 2023 0.6649 0.6725 0.6001 0.6210 13,550 -0.07(-10.13%)
Nov 01, 2023 0.5826 0.8489 0.5226 0.6910 42,819 +0.08(+13.09%)
Oct 31, 2023 0.6400 0.6810 0.6108 0.6110 23,705 -0.02(-3.02%)
Oct 30, 2023 0.5900 0.8965 0.5900 0.6300 337,829 +0.05(+8.86%)
Oct 27, 2023 0.4866 0.5793 0.4866 0.5787 6,922 +0.10(+19.99%)
Oct 26, 2023 0.6091 0.6112 0.4823 0.4823 11,939 -0.14(-22.92%)
Oct 24, 2023 0.6257 50 -0.07(-10.61%)
Oct 17, 2023 0.7000 8 -0.04(-5.38%)
Oct 16, 2023 0.6500 0.7398 0.6210 0.7398 14,046 -0.00(-0.16%)
Oct 13, 2023 0.7400 0.7410 0.7400 0.7410 6,836 -0.01(-1.27%)
Oct 12, 2023 0.7478 0.7505 0.7478 0.7505 1,656 -0.04(-5.00%)
Oct 11, 2023 0.7899 0.7900 0.7898 0.7900 1,413 +0.00(+0.00%)
Oct 10, 2023 0.7772 0.7900 0.7772 0.7900 1,171 +0.05(+6.73%)
Oct 09, 2023 0.7402 0.7402 0.7401 0.7402 4,276 -0.05(-6.30%)
Oct 06, 2023 0.7300 0.7900 0.7300 0.7900 14,421 -0.01(-1.20%)
Oct 03, 2023 0.7996 37 +0.05(+6.63%)
Sep 28, 2023 0.7499 37 +0.02(+2.84%)
Sep 27, 2023 0.7900 0.7993 0.7292 0.7292 1,277 -0.08(-9.96%)
Sep 26, 2023 0.8099 0.8099 0.8099 0.8099 545 -0.00(-0.45%)
Sep 22, 2023 0.8136 184 +0.01(+1.29%)
Sep 21, 2023 0.8400 0.8490 0.8032 0.8032 1,561 -0.04(-4.38%)
Sep 20, 2023 0.8274 0.8400 0.8174 0.8400 3,873 +0.03(+3.32%)
Sep 19, 2023 0.8065 0.8130 0.8000 0.8130 3,113 +0.01(+1.31%)
Sep 15, 2023 0.8025 155 +0.04(+5.34%)
Sep 14, 2023 0.7240 0.8387 0.7010 0.7618 2,609 -0.02(-2.20%)
Sep 13, 2023 0.7300 0.7789 0.6900 0.7789 19,895 -0.00(-0.15%)
Sep 12, 2023 0.8000 0.8000 0.7801 0.7801 917 +0.00(+0.00%)
Sep 11, 2023 0.7801 0.9129 0.7800 0.7801 11,928 +0.00(+0.01%)
Sep 08, 2023 0.8700 0.9772 0.7400 0.7800 138,063 +0.08(+10.64%)
Sep 07, 2023 0.6762 0.7900 0.6762 0.7050 8,438 +0.01(+1.78%)
Sep 06, 2023 0.7200 0.7200 0.6741 0.6927 5,208 -0.03(-3.75%)
Sep 05, 2023 0.6697 0.7197 0.6697 0.7197 11,087 +0.05(+7.47%)
Sep 01, 2023 0.6759 0.7193 0.6696 0.6697 1,073 +0.01(+1.21%)
Aug 31, 2023 0.7100 0.7100 0.6301 0.6617 1,291 -0.03(-4.65%)
Aug 30, 2023 0.6299 0.7050 0.6299 0.6940 12,552 +0.06(+10.12%)
Aug 29, 2023 0.6300 0.6570 0.6300 0.6302 1,613 +0.00(+0.03%)
Aug 28, 2023 0.6298 0.6640 0.6100 0.6300 10,877 -0.04(-5.26%)
Aug 25, 2023 0.6899 0.6899 0.6650 0.6650 726 -0.02(-3.62%)
Aug 24, 2023 0.6900 0.6900 0.6900 0.6900 2,546 -0.00(-0.01%)
Aug 23, 2023 0.6902 0.8250 0.6900 0.6901 5,763 -0.01(-1.41%)
Aug 22, 2023 0.8435 0.8435 0.6900 0.7000 5,348 -0.05(-6.10%)
Aug 21, 2023 0.8023 0.8023 0.6905 0.7455 4,322 +0.04(+6.38%)
Aug 18, 2023 0.8000 0.8004 0.6900 0.7008 17,086 -0.13(-15.57%)
Aug 17, 2023 0.8536 0.8536 0.8299 0.8300 2,536 +0.00(+0.00%)
Aug 16, 2023 0.8350 0.8350 0.8300 0.8300 3,604 -0.01(-0.60%)
Aug 15, 2023 0.8350 0.8350 0.8350 0.8350 177 -0.02(-2.44%)
Aug 14, 2023 0.9708 0.9708 0.8315 0.8559 8,341 -0.00(-0.08%)
Aug 11, 2023 0.9200 0.9200 0.8333 0.8566 3,897 -0.06(-6.90%)
Aug 10, 2023 0.9201 0.9201 0.9201 0.9201 360 -0.00(-0.02%)
Aug 09, 2023 0.9203 0.9203 0.9203 0.9203 410 -0.02(-2.11%)
Aug 08, 2023 0.9401 0.9401 0.9401 0.9401 716 +0.02(+2.18%)
Aug 07, 2023 0.9173 0.9597 0.9173 0.9200 3,489 +0.00(+0.00%)
Aug 04, 2023 0.9099 0.9200 0.9099 0.9200 1,266 +0.00(+0.00%)
Aug 03, 2023 0.9194 0.9200 0.9173 0.9200 1,292 -0.01(-1.04%)
Aug 02, 2023 0.8601 0.9297 0.8601 0.9297 995 -0.00(-0.03%)
Aug 01, 2023 0.9197 0.9300 0.9197 0.9300 2,428 +0.02(+2.20%)
Jul 31, 2023 0.8298 0.9492 0.8298 0.9100 17,160 -0.05(-5.21%)
Jul 28, 2023 0.9600 1.000 0.9408 0.9600 18,666 +0.00(+0.02%)
Jul 27, 2023 0.9600 0.9600 0.9598 0.9598 1,439 -0.04(-3.92%)
Jul 26, 2023 0.9602 0.9990 0.9602 0.9990 1,791 +0.04(+4.05%)
Jul 25, 2023 1.000 1.000 0.9600 0.9601 708 -0.02(-2.03%)
Jul 24, 2023 1.010 1.020 0.9600 0.9800 12,507 -0.03(-2.97%)
Jul 20, 2023 1.010 11 -0.02(-1.94%)
Jul 19, 2023 1.000 1.030 1.000 1.030 3,572 +0.02(+1.98%)
Jul 18, 2023 1.050 1.050 1.000 1.010 2,424 -0.09(-8.18%)
Jul 17, 2023 1.130 1.130 1.000 1.100 18,662 +0.01(+0.92%)
Jul 14, 2023 1.120 1.120 1.010 1.090 1,577 +0.06(+5.83%)
Jul 13, 2023 1.080 1.190 1.010 1.030 7,263 +0.01(+0.49%)
Jul 12, 2023 0.9600 1.030 0.9600 1.025 3,909 +0.07(+7.84%)
Jul 11, 2023 1.050 1.050 0.9505 0.9505 2,568 -0.08(-7.72%)
Jul 10, 2023 1.070 1.070 0.9444 1.030 2,146 +0.06(+6.46%)
Jul 07, 2023 0.9899 0.9899 0.8515 0.9675 1,905 +0.02(+1.84%)
Jul 06, 2023 0.9200 0.9649 0.9200 0.9500 6,018 -0.07(-6.86%)
Jul 05, 2023 0.9800 1.035 0.9112 1.020 19,198 +0.01(+0.99%)
Jul 03, 2023 1.000 1.030 1.000 1.010 953 -0.04(-3.81%)
Jun 30, 2023 1.040 1.080 1.010 1.050 9,431 -0.05(-4.55%)
Jun 29, 2023 1.100 1.100 1.100 1.100 156 -0.07(-5.98%)
Jun 28, 2023 1.170 1.170 1.110 1.170 7,591 -0.03(-2.50%)
Jun 27, 2023 0.9891 1.200 0.9891 1.200 3,706 +0.15(+14.29%)
Jun 26, 2023 0.9300 1.110 0.9300 1.050 2,323 +0.07(+7.12%)
Jun 23, 2023 1.000 1.070 0.9500 0.9802 4,098 -0.09(-8.39%)
Jun 22, 2023 1.080 1.180 1.030 1.070 6,517 -0.02(-1.83%)
Jun 21, 2023 1.060 1.120 1.060 1.090 11,420 +0.03(+2.83%)
Jun 20, 2023 1.070 1.090 1.010 1.060 8,860 -0.03(-2.75%)
Jun 16, 2023 1.080 1.150 1.010 1.090 16,970 -0.02(-1.80%)
Jun 15, 2023 1.100 1.150 1.100 1.110 11,379 +0.01(+0.91%)
Jun 14, 2023 1.020 1.140 1.020 1.100 31,316 -0.05(-4.35%)
Jun 13, 2023 1.220 1.220 1.080 1.150 84,567 -0.07(-5.74%)
Jun 12, 2023 0.9800 1.430 0.9700 1.220 569,401 +0.26(+27.08%)
Jun 09, 2023 0.9361 0.9735 0.9361 0.9600 3,132 -0.01(-1.39%)
Jun 08, 2023 0.9500 0.9735 0.9300 0.9735 1,934 +0.01(+1.14%)
Jun 07, 2023 0.9000 0.9625 0.9000 0.9625 4,964 +0.01(+1.53%)
Jun 06, 2023 0.8500 0.9480 0.8300 0.9480 26,049 +0.06(+7.35%)
Jun 05, 2023 0.8667 0.8831 0.8600 0.8831 6,586 -0.04(-4.74%)
Jun 02, 2023 0.9270 0.9270 0.9270 0.9270 342 +0.01(+0.76%)
Jun 01, 2023 0.9397 0.9496 0.8633 0.9200 2,737 +0.02(+2.23%)
May 31, 2023 0.9530 0.9530 0.8600 0.8999 2,071 +0.04(+4.64%)
May 30, 2023 0.8700 0.8700 0.8600 0.8600 557 -0.09(-9.80%)
May 26, 2023 0.9400 0.9534 0.9400 0.9534 3,372 +0.02(+2.07%)
May 25, 2023 0.9341 0.9346 0.9341 0.9341 688 +0.06(+6.73%)
May 24, 2023 0.8700 0.8752 0.8400 0.8752 1,867 +0.03(+2.96%)
May 23, 2023 0.8900 0.9200 0.8300 0.8500 4,329 -0.07(-8.01%)
May 22, 2023 0.9447 0.9447 0.9240 0.9240 2,910 +0.02(+2.69%)
May 19, 2023 0.9000 0.9039 0.8998 0.8998 8,560 -0.00(-0.37%)
May 18, 2023 0.9059 0.9059 0.9021 0.9031 693 -0.05(-5.33%)
May 17, 2023 0.9560 0.9560 0.9100 0.9539 2,875 +0.04(+4.82%)
May 16, 2023 0.9400 0.9400 0.9100 0.9100 2,194 -0.06(-6.19%)
May 15, 2023 0.9010 1.010 0.9010 0.9700 2,570 +0.06(+6.59%)
May 12, 2023 0.9300 0.9300 0.9100 0.9100 1,256 -0.03(-3.19%)
May 11, 2023 1.072 1.072 0.9000 0.9400 34,004 -0.11(-10.48%)
May 10, 2023 1.050 1.050 1.050 1.050 1,018 +0.02(+1.91%)
May 09, 2023 1.030 1.030 1.030 1.030 589 -0.02(-1.90%)
May 08, 2023 1.060 1.060 1.010 1.050 2,470 -0.06(-5.17%)
May 05, 2023 1.070 1.108 1.070 1.108 508 -0.00(-0.22%)
May 04, 2023 1.110 1.110 1.070 1.110 2,896 -0.00(-0.45%)
May 03, 2023 1.091 1.115 1.091 1.115 1,624 +0.01(+1.36%)
May 02, 2023 1.080 1.100 1.080 1.100 6,045 -0.06(-5.17%)
May 01, 2023 1.160 1.160 1.160 1.160 2,590 +0.00(+0.00%)
Apr 28, 2023 1.100 1.189 1.100 1.160 6,510 +0.05(+4.50%)
Apr 27, 2023 1.120 1.120 1.110 1.110 3,115 -0.02(-1.61%)
Apr 26, 2023 1.170 1.170 1.120 1.128 1,406 -0.04(-3.16%)
Apr 25, 2023 1.190 1.190 1.165 1.165 1,025 -0.07(-6.05%)
Apr 21, 2023 1.240 213 +0.04(+3.33%)
Apr 20, 2023 1.200 1.200 1.200 1.200 529 +0.02(+1.99%)
Apr 17, 2023 1.177 51 +0.04(+3.21%)
Apr 14, 2023 1.260 1.260 1.140 1.140 6,324 +0.01(+0.88%)
Apr 13, 2023 1.170 1.170 1.120 1.130 5,548 -0.08(-6.61%)
Apr 11, 2023 1.210 50 -0.08(-6.20%)
Apr 10, 2023 1.300 1.300 1.253 1.290 3,435 +0.12(+10.26%)
Apr 06, 2023 1.200 1.200 1.160 1.170 4,767 -0.11(-8.59%)
Apr 05, 2023 1.200 1.280 1.200 1.280 271 +0.08(+6.66%)
Apr 03, 2023 1.200 35 -0.03(-2.44%)
Mar 30, 2023 1.230 88 -0.03(-2.38%)
Mar 29, 2023 1.260 1.260 1.260 1.260 148 +0.04(+3.25%)
Mar 28, 2023 1.320 1.350 1.215 1.220 9,488 -0.13(-9.45%)
Mar 27, 2023 1.320 1.350 1.320 1.348 2,951 +0.00(+0.23%)
Mar 24, 2023 1.320 1.345 1.320 1.345 2,032 +0.03(+2.64%)
Mar 23, 2023 1.258 1.316 1.258 1.310 7,242 +0.06(+4.80%)
Mar 22, 2023 1.240 1.250 1.240 1.250 1,780 -0.01(-0.79%)
Mar 21, 2023 1.240 1.300 1.190 1.260 7,221 +0.01(+0.80%)
Mar 20, 2023 1.350 1.350 1.160 1.250 3,954 +0.13(+11.61%)
Mar 17, 2023 1.230 1.290 1.120 1.120 9,674 -0.30(-21.13%)
Mar 14, 2023 1.420 33 +0.06(+4.41%)
Mar 13, 2023 1.250 1.360 1.220 1.360 2,320 +0.05(+4.16%)
Mar 10, 2023 1.147 1.360 1.147 1.306 5,570 -0.02(-1.83%)
Mar 08, 2023 1.330 6 -0.05(-3.62%)
Mar 07, 2023 1.380 1.380 1.380 1.380 658 +0.01(+0.73%)
Mar 06, 2023 1.350 1.370 1.350 1.370 4,370 +0.03(+2.10%)
Mar 03, 2023 1.360 1.360 1.213 1.342 3,800 -0.01(-0.61%)
Mar 02, 2023 1.340 1.350 1.340 1.350 558 +0.00(+0.00%)
Mar 01, 2023 1.350 1.370 1.210 1.350 2,674 +0.06(+4.25%)
Feb 28, 2023 1.330 1.450 1.295 1.295 10,307 +0.03(+2.78%)
Feb 27, 2023 1.430 1.430 1.260 1.260 1,793 +0.06(+4.65%)
Feb 24, 2023 1.220 1.220 1.200 1.204 1,295 -0.28(-19.09%)
Feb 23, 2023 1.540 1.541 1.480 1.488 1,915 -0.06(-4.00%)
Feb 22, 2023 1.510 1.550 1.500 1.550 8,657 +0.06(+4.38%)
Feb 21, 2023 1.460 1.500 1.360 1.485 13,044 +0.12(+8.40%)
Feb 17, 2023 1.339 1.370 1.300 1.370 3,444 -0.03(-1.80%)
Feb 16, 2023 1.330 1.410 1.330 1.395 2,559 +0.09(+7.31%)
Feb 15, 2023 1.300 1.340 1.300 1.300 904 -0.05(-3.70%)
Feb 14, 2023 1.350 1.350 1.350 1.350 264 +0.03(+2.40%)
Feb 13, 2023 1.250 1.424 1.050 1.318 41,916 +0.03(+2.20%)
Feb 10, 2023 1.350 1.355 1.252 1.290 10,939 -0.11(-7.86%)
Feb 09, 2023 1.400 1.410 1.400 1.400 40,480 -0.01(-0.71%)
Feb 08, 2023 1.450 1.450 1.410 1.410 1,439 -0.06(-4.08%)
Feb 07, 2023 1.470 1.470 1.450 1.470 4,667 -0.01(-0.68%)
Feb 06, 2023 1.490 1.490 1.450 1.480 16,584 -0.02(-1.33%)
Feb 03, 2023 1.580 1.580 1.490 1.500 21,945 -0.09(-5.65%)
Feb 02, 2023 1.620 1.626 1.550 1.590 12,958 -0.05(-3.07%)
Feb 01, 2023 1.620 1.655 1.600 1.640 3,726 -0.06(-3.51%)
Jan 31, 2023 1.664 1.700 1.664 1.700 1,405 +0.06(+3.89%)
Jan 30, 2023 1.600 1.636 1.600 1.636 1,058 -0.05(-2.73%)
Jan 27, 2023 1.600 1.682 1.600 1.682 1,710 +0.11(+7.15%)
Jan 26, 2023 1.560 1.570 1.560 1.570 3,623 -0.04(-2.48%)
Jan 25, 2023 1.620 1.633 1.590 1.610 3,075 -0.04(-2.42%)
Jan 24, 2023 1.650 1.650 1.650 1.650 1,030 +0.13(+8.55%)
Jan 23, 2023 1.540 1.550 1.520 1.520 5,788 -0.02(-1.30%)
Jan 20, 2023 1.524 1.568 1.524 1.540 2,275 +0.06(+4.05%)
Jan 19, 2023 1.430 1.480 1.361 1.480 2,628 +0.02(+1.07%)
Jan 18, 2023 1.501 1.501 1.420 1.464 10,247 -0.07(-4.29%)
Jan 17, 2023 1.513 1.600 1.513 1.530 3,392 -0.04(-2.73%)
Jan 13, 2023 1.590 1.591 1.534 1.573 7,980 -0.03(-1.69%)
Jan 12, 2023 1.590 1.600 1.590 1.600 850 +0.00(+0.00%)
Jan 11, 2023 1.555 1.600 1.555 1.600 1,116 +0.10(+6.67%)
Jan 10, 2023 1.460 1.600 1.460 1.500 5,839 +0.05(+3.47%)
Jan 09, 2023 1.440 1.450 1.400 1.450 34,435 +0.09(+6.60%)
Jan 06, 2023 1.420 1.420 1.360 1.360 3,634 -0.04(-2.86%)
Jan 05, 2023 1.560 1.560 1.350 1.400 4,163 -0.04(-2.78%)
Jan 04, 2023 1.354 1.450 1.354 1.440 7,320 +0.05(+3.60%)
Jan 03, 2023 1.480 1.480 1.230 1.390 17,587 +0.10(+7.74%)
Dec 30, 2022 1.490 1.490 1.290 1.290 7,187 -0.10(-7.19%)
Dec 29, 2022 1.410 1.467 1.340 1.390 3,732 +0.11(+8.76%)
Dec 28, 2022 1.380 1.490 1.210 1.278 21,377 -0.08(-6.02%)
Dec 27, 2022 1.350 1.410 1.290 1.360 18,869 +0.13(+10.56%)
Dec 23, 2022 1.300 1.300 1.230 1.230 2,904 +0.05(+4.25%)
Dec 22, 2022 1.240 1.240 1.180 1.180 16,609 -0.07(-5.59%)
Dec 21, 2022 1.210 1.250 1.150 1.250 4,714 +0.01(+0.80%)
Dec 20, 2022 1.190 1.250 1.171 1.240 901 -0.02(-1.59%)
Dec 16, 2022 1.260 1 +0.00(+0.00%)
Dec 15, 2022 1.220 1.270 1.220 1.260 2,288 -0.05(-3.82%)
Dec 14, 2022 1.310 1.310 1.250 1.310 3,013 -0.07(-5.07%)
Dec 13, 2022 1.270 1.380 1.240 1.380 45,891 +0.11(+9.08%)
Dec 12, 2022 1.220 1.280 1.220 1.265 1,927 -0.05(-4.09%)
Dec 09, 2022 1.244 1.340 1.230 1.319 8,871 +0.10(+8.10%)
Dec 08, 2022 1.240 1.240 1.220 1.220 4,994 -0.01(-0.80%)
Dec 07, 2022 1.230 1.240 1.230 1.230 632 -0.07(-5.38%)
Dec 06, 2022 1.210 1.300 1.200 1.300 4,141 -0.06(-4.41%)
Dec 05, 2022 1.420 1.420 1.300 1.360 10,408 +0.00(+0.00%)
Dec 02, 2022 1.250 1.410 1.225 1.360 44,585 +0.06(+4.62%)
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.