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 (%)
Mar 31, 2023 1.524 1.524 1.400 1.474 8,424 -0.13(-7.90%)
Mar 30, 2023 1.600 1.600 1.577 1.600 4,588 +0.00(+0.00%)
Mar 29, 2023 1.480 1.620 1.460 1.600 1,875 +0.13(+9.14%)
Mar 28, 2023 1.460 1.560 1.460 1.466 866 +0.03(+1.81%)
Mar 27, 2023 1.478 1.478 1.440 1.440 812 +0.00(+0.00%)
Mar 24, 2023 1.440 1.520 1.440 1.440 1,017 -0.01(-0.63%)
Mar 23, 2023 1.480 1.588 1.440 1.449 1,050 -0.06(-4.20%)
Mar 22, 2023 1.482 1.513 1.456 1.513 1,071 +0.03(+2.13%)
Mar 21, 2023 1.481 1.486 1.481 1.481 1,342 -0.02(-1.17%)
Mar 20, 2023 1.555 1.556 1.462 1.499 1,096 +0.02(+1.22%)
Mar 17, 2023 1.479 1.481 1.460 1.481 2,067 +0.00(+0.05%)
Mar 16, 2023 1.637 1.637 1.440 1.480 545 -0.08(-5.13%)
Mar 15, 2023 1.473 1.561 1.473 1.560 2,393 +0.08(+5.41%)
Mar 14, 2023 1.520 1.520 1.400 1.480 8,308 -0.12(-7.62%)
Mar 13, 2023 1.520 1.620 1.520 1.602 19,595 -0.02(-0.96%)
Mar 10, 2023 1.600 1.671 1.520 1.618 9,112 -0.06(-3.44%)
Mar 09, 2023 1.840 1.840 1.600 1.675 3,536 -0.12(-6.93%)
Mar 08, 2023 1.840 1.840 1.641 1.800 4,692 +0.00(+0.00%)
Mar 07, 2023 1.800 1.800 1.686 1.800 1,928 +0.07(+3.90%)
Mar 06, 2023 1.840 1.840 1.680 1.732 6,052 -0.09(-4.90%)
Mar 03, 2023 1.714 1.840 1.640 1.822 2,322 +0.03(+1.43%)
Mar 02, 2023 1.740 1.796 1.690 1.796 1,843 +0.05(+2.86%)
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.