Skip to main content

Advanced Health Intelligence Ltd ADR (NQ: AHI )

0.3703 -0.0044 (-1.17%)
Streaming Delayed Price Updated: 2:04 PM EDT, Mar 21, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2023 0.3887 0.3891 0.3655 0.3747 4,387 +0.00(+1.22%)
Mar 17, 2023 0.3698 0.3702 0.3651 0.3702 8,270 +0.00(+0.05%)
Mar 16, 2023 0.4093 0.4093 0.3600 0.3700 2,180 -0.02(-5.13%)
Mar 15, 2023 0.3682 0.3902 0.3682 0.3900 9,574 +0.02(+5.41%)
Mar 14, 2023 0.3800 0.3801 0.3500 0.3700 33,233 -0.03(-7.62%)
Mar 13, 2023 0.3800 0.4050 0.3800 0.4005 78,381 -0.00(-0.96%)
Mar 10, 2023 0.4000 0.4178 0.3800 0.4044 36,449 -0.01(-3.44%)
Mar 09, 2023 0.4600 0.4600 0.4000 0.4188 14,146 -0.03(-6.93%)
Mar 08, 2023 0.4600 0.4600 0.4102 0.4500 18,770 +0.00(+0.00%)
Mar 07, 2023 0.4500 0.4500 0.4216 0.4500 7,712 +0.02(+3.90%)
Mar 06, 2023 0.4600 0.4600 0.4200 0.4331 24,210 -0.02(-4.90%)
Mar 03, 2023 0.4285 0.4600 0.4100 0.4554 9,289 +0.01(+1.43%)
Mar 02, 2023 0.4351 0.4490 0.4226 0.4490 7,374 +0.01(+2.86%)
Mar 01, 2023 0.4100 0.4544 0.4004 0.4365 25,739 +0.02(+5.23%)
Feb 28, 2023 0.4358 0.4899 0.4148 0.4148 24,563 -0.00(-0.05%)
Feb 27, 2023 0.4302 0.4400 0.4000 0.4150 24,749 -0.02(-4.88%)
Feb 24, 2023 0.4467 0.4467 0.4363 0.4363 1,180 -0.01(-1.96%)
Feb 23, 2023 0.4800 0.4775 0.3901 0.4450 52,011 -0.02(-3.28%)
Feb 22, 2023 0.4500 0.4854 0.4444 0.4601 36,821 -0.00(-0.24%)
Feb 21, 2023 0.4800 0.4800 0.4600 0.4612 47,350 -0.02(-3.92%)
Feb 17, 2023 0.4800 0.5150 0.4800 0.4800 48,045 -0.01(-2.04%)
Feb 16, 2023 0.5100 0.5100 0.4800 0.4900 10,000 -0.02(-2.97%)
Feb 15, 2023 0.5100 0.5150 0.4900 0.5050 6,032 +0.02(+4.55%)
Feb 14, 2023 0.5137 0.5137 0.4500 0.4830 30,790 -0.01(-1.49%)
Feb 13, 2023 0.4800 0.5000 0.4620 0.4903 26,904 +0.02(+3.79%)
Feb 10, 2023 0.5000 0.5000 0.4500 0.4724 39,387 -0.01(-2.58%)
Feb 09, 2023 0.5500 0.5540 0.4800 0.4849 74,353 -0.05(-8.56%)
Feb 08, 2023 0.5650 0.5650 0.5222 0.5303 33,407 -0.03(-6.12%)
Feb 07, 2023 0.6050 0.6077 0.5200 0.5649 102,556 -0.02(-3.45%)
Feb 06, 2023 0.4900 0.6598 0.4894 0.5851 655,029 +0.08(+15.22%)
Feb 03, 2023 0.5400 0.5400 0.4444 0.5078 32,482 -0.02(-3.09%)
Feb 02, 2023 0.5150 0.5240 0.4891 0.5240 18,183 +0.01(+1.33%)
Feb 01, 2023 0.4501 0.5200 0.4500 0.5171 43,397 +0.04(+7.51%)
Jan 31, 2023 0.5000 0.5250 0.4700 0.4810 33,377 -0.02(-3.80%)
Jan 30, 2023 0.5085 0.5400 0.4862 0.5000 36,369 -0.04(-7.46%)
Jan 27, 2023 0.5300 0.5498 0.5100 0.5403 43,331 -0.00(-0.84%)
Jan 26, 2023 0.5500 0.5500 0.5105 0.5449 16,569 -0.01(-0.93%)
Jan 25, 2023 0.5400 0.5500 0.5100 0.5500 10,277 +0.02(+3.71%)
Jan 24, 2023 0.5200 0.5490 0.5200 0.5303 74,164 +0.02(+2.99%)
Jan 23, 2023 0.5233 0.5233 0.5000 0.5149 34,941 -0.01(-1.59%)
Jan 20, 2023 0.5232 0.5233 0.5000 0.5232 33,693 +0.04(+9.00%)
Jan 19, 2023 0.5300 0.5300 0.4800 0.4800 39,858 +0.00(+0.00%)
Jan 18, 2023 0.5299 0.5300 0.4605 0.4800 16,352 -0.00(-0.21%)
Jan 17, 2023 0.5042 0.5500 0.4800 0.4810 51,395 +0.00(+0.17%)
Jan 13, 2023 0.4900 0.4900 0.4800 0.4802 10,908 +0.00(+0.04%)
Jan 12, 2023 0.4700 0.5000 0.4700 0.4800 24,417 +0.01(+1.05%)
Jan 11, 2023 0.4700 0.4900 0.4700 0.4750 40,560 -0.01(-1.10%)
Jan 10, 2023 0.4700 0.4900 0.4600 0.4803 12,679 +0.00(+0.04%)
Jan 09, 2023 0.4600 0.4900 0.4600 0.4801 52,329 +0.02(+4.37%)
Jan 06, 2023 0.4419 0.4778 0.4419 0.4600 20,520 -0.01(-1.10%)
Jan 05, 2023 0.4700 0.4778 0.4650 0.4651 10,883 -0.01(-2.66%)
Jan 04, 2023 0.4500 0.4800 0.4500 0.4778 49,128 +0.05(+10.47%)
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.