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 )

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