Skip to main content

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.360 3.400 3.150 3.260 154,792 -0.05(-1.51%)
Jul 28, 2023 3.630 3.630 3.140 3.310 289,223 -0.25(-7.02%)
Jul 27, 2023 3.650 3.700 3.450 3.560 137,076 -0.15(-4.04%)
Jul 26, 2023 3.710 3.910 3.600 3.710 94,470 -0.08(-2.11%)
Jul 25, 2023 3.860 3.950 3.680 3.790 152,921 -0.19(-4.77%)
Jul 24, 2023 3.800 4.100 3.721 3.980 206,377 +0.08(+2.05%)
Jul 21, 2023 3.850 4.185 3.640 3.900 480,255 -0.26(-6.25%)
Jul 20, 2023 3.470 4.930 3.440 4.160 8,506,247 +0.77(+22.71%)
Jul 19, 2023 3.760 3.760 3.320 3.390 223,665 -0.31(-8.38%)
Jul 18, 2023 3.870 4.010 3.640 3.700 174,153 -0.22(-5.61%)
Jul 17, 2023 4.040 4.100 3.810 3.920 188,555 -0.37(-8.62%)
Jul 14, 2023 4.170 4.360 4.100 4.290 204,620 +0.09(+2.14%)
Jul 13, 2023 4.160 4.340 4.070 4.200 140,498 -0.04(-0.94%)
Jul 12, 2023 4.420 4.480 4.070 4.240 379,399 -0.25(-5.57%)
Jul 11, 2023 4.660 4.850 4.415 4.490 308,106 -0.04(-0.88%)
Jul 10, 2023 4.540 4.690 4.350 4.530 259,876 -0.17(-3.62%)
Jul 07, 2023 4.820 4.820 4.400 4.700 548,248 -0.24(-4.86%)
Jul 06, 2023 5.130 5.224 4.510 4.940 531,669 -0.30(-5.73%)
Jul 05, 2023 5.250 5.430 5.020 5.240 988,449 -0.46(-8.07%)
Jul 03, 2023 4.100 6.630 4.100 5.700 13,794,869 +1.87(+48.83%)
Jun 30, 2023 4.870 4.960 3.641 3.830 1,001,784 -1.13(-22.78%)
Jun 28, 2023 4.960 147,080 -0.16(-3.13%)
Jun 27, 2023 4.320 6.280 4.320 5.120 2,146,452 +0.60(+13.27%)
Jun 26, 2023 5.120 5.120 4.480 4.520 374,808 -0.80(-15.04%)
Jun 23, 2023 4.520 5.520 4.450 5.320 1,205,968 +0.32(+6.40%)
Jun 22, 2023 4.800 5.560 4.400 5.000 1,765,176 -0.96(-16.11%)
Jun 21, 2023 6.720 10.40 5.600 5.960 23,331,690 +3.00(+101.35%)
Jun 20, 2023 3.120 3.232 2.772 2.960 274,531 -0.00(-0.01%)
Jun 16, 2023 3.440 3.596 2.915 2.960 472,252 -0.36(-10.84%)
Jun 15, 2023 3.000 3.950 2.905 3.320 2,573,930 -0.20(-5.67%)
Jun 14, 2023 4.560 4.600 3.253 3.520 2,136,014 -2.48(-41.33%)
Jun 13, 2023 7.400 8.960 4.800 6.000 2,531,503 -3.60(-37.50%)
Jun 12, 2023 10.60 15.52 9.000 9.600 19,405,838 +0.88(+10.09%)
Jun 09, 2023 2.480 13.04 2.441 8.720 32,702,650 +7.48(+603.23%)
Jun 08, 2023 1.240 1.284 1.160 1.240 353,488 +0.00(+0.00%)
Jun 07, 2023 1.241 1.241 1.200 1.240 3,261 -0.04(-3.43%)
Jun 06, 2023 1.254 1.320 1.241 1.284 750 +0.04(+3.48%)
Jun 05, 2023 1.346 1.346 1.241 1.241 559 -0.09(-6.96%)
Jun 02, 2023 1.354 1.388 1.100 1.334 8,461 +0.07(+5.84%)
Jun 01, 2023 1.291 1.388 1.081 1.260 5,232 -0.04(-3.29%)
May 31, 2023 1.345 1.360 1.302 1.303 1,798 +0.06(+5.03%)
May 30, 2023 1.346 1.387 1.240 1.240 1,721 -0.08(-5.80%)
May 26, 2023 1.200 1.332 1.200 1.317 1,009 +0.06(+4.87%)
May 25, 2023 1.299 1.344 1.256 1.256 1,697 -0.04(-3.39%)
May 24, 2023 1.300 1.300 1.300 1.300 36 -0.06(-4.44%)
May 23, 2023 1.320 1.360 1.280 1.360 4,003 +0.00(+0.32%)
May 22, 2023 1.160 1.388 1.160 1.356 1,418 +0.10(+7.59%)
May 19, 2023 1.320 1.320 1.206 1.260 7,891 -0.06(-4.55%)
May 18, 2023 1.346 1.346 1.240 1.320 661 -0.07(-4.90%)
May 17, 2023 1.406 1.406 1.280 1.388 1,646 +0.04(+2.66%)
May 16, 2023 1.301 1.360 1.298 1.352 2,467 -0.03(-2.06%)
May 15, 2023 1.378 1.460 1.280 1.380 9,788 +0.10(+7.84%)
May 12, 2023 1.280 1.494 1.280 1.280 7,048 -0.00(-0.06%)
May 11, 2023 1.345 1.405 1.281 1.281 1,382 +0.00(+0.00%)
May 10, 2023 1.320 1.404 1.231 1.281 2,915 -0.08(-5.82%)
May 09, 2023 1.371 1.469 1.350 1.360 9,058 -0.04(-2.86%)
May 08, 2023 1.440 1.536 1.360 1.400 13,185 +0.06(+4.48%)
May 05, 2023 1.360 1.393 1.280 1.340 3,052 +0.00(+0.00%)
May 04, 2023 1.360 1.360 1.320 1.340 1,433 +0.02(+1.48%)
May 03, 2023 1.340 1.356 1.290 1.320 2,516 +0.12(+10.03%)
May 02, 2023 1.588 1.588 0.6404 1.200 25,254 -0.15(-11.24%)
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.