Skip to main content

Akso Health Group - American Depositary Shares (NQ: AHG )

0.8601 +0.1001 (+13.17%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.7100 0.9100 0.7100 0.7600 33,230 +0.06(+8.11%)
May 17, 2024 0.6510 0.9401 0.6100 0.7030 138,539 +0.06(+9.62%)
May 16, 2024 0.6030 0.6890 0.6030 0.6413 13,484 -0.02(-2.83%)
May 15, 2024 0.6600 0.6700 0.6321 0.6600 4,102 -0.00(-0.51%)
May 14, 2024 0.6610 0.6677 0.6113 0.6634 19,862 -0.05(-6.56%)
May 13, 2024 0.7250 0.7280 0.7000 0.7100 1,113 +0.03(+4.41%)
May 10, 2024 0.6800 0.7500 0.6723 0.6800 51,277 -0.07(-9.33%)
May 09, 2024 0.7600 0.7799 0.7500 0.7500 1,329 -0.03(-3.85%)
May 08, 2024 0.8000 0.8343 0.7800 0.7800 2,463 -0.02(-2.50%)
May 07, 2024 0.7700 0.8231 0.7700 0.8000 2,380 -0.07(-7.89%)
May 06, 2024 0.8100 0.8685 0.7900 0.8685 9,527 +0.09(+11.35%)
May 03, 2024 0.7800 0.8110 0.7800 0.7800 2,772 -0.02(-2.86%)
May 02, 2024 0.9000 0.9000 0.8030 0.8030 1,638 -0.05(-5.52%)
May 01, 2024 0.8390 0.8680 0.7610 0.8499 7,475 +0.10(+13.32%)
Apr 30, 2024 0.8218 0.8218 0.7500 0.7500 1,735 -0.03(-4.18%)
Apr 29, 2024 0.8000 0.8045 0.7700 0.7827 9,039 -0.02(-1.99%)
Apr 26, 2024 0.8000 0.8745 0.7800 0.7986 9,755 +0.03(+3.71%)
Apr 25, 2024 0.7700 0.8304 0.7700 0.7700 2,033 +0.00(+0.00%)
Apr 24, 2024 0.7610 0.8390 0.7610 0.7700 5,125 -0.07(-8.34%)
Apr 23, 2024 0.8001 0.8401 0.8001 0.8401 2,262 +0.02(+2.93%)
Apr 22, 2024 0.8810 0.9010 0.7000 0.8162 21,437 -0.17(-17.56%)
Apr 19, 2024 0.9800 1.070 0.9655 0.9900 26,194 +0.00(+0.02%)
Apr 18, 2024 0.8610 0.9898 0.8610 0.9898 12,441 +0.09(+9.98%)
Apr 17, 2024 0.8300 0.9800 0.7500 0.9000 17,631 +0.08(+10.06%)
Apr 16, 2024 0.7500 0.8290 0.7500 0.8177 3,989 +0.01(+0.95%)
Apr 15, 2024 0.9110 0.9110 0.7101 0.8100 22,545 -0.12(-12.90%)
Apr 12, 2024 1.000 1.080 0.9300 0.9300 16,831 -0.07(-7.46%)
Apr 11, 2024 1.100 1.120 1.000 1.005 29,657 -0.14(-11.84%)
Apr 10, 2024 1.130 1.160 1.110 1.140 3,321 +0.01(+0.88%)
Apr 09, 2024 1.140 1.200 1.130 1.130 2,047 +0.00(+0.01%)
Apr 08, 2024 1.140 1.200 1.130 1.130 3,299 -0.13(-10.32%)
Apr 05, 2024 1.250 1.320 1.112 1.260 26,859 -0.08(-5.97%)
Apr 04, 2024 1.350 1.350 1.130 1.340 16,176 +0.01(+0.75%)
Apr 03, 2024 1.110 1.390 1.110 1.330 16,297 +0.23(+20.91%)
Apr 02, 2024 1.110 1.136 1.100 1.100 6,242 -0.04(-3.52%)
Apr 01, 2024 1.240 1.240 1.113 1.140 3,911 -0.02(-1.72%)
Mar 28, 2024 1.149 1.241 1.149 1.160 972 +0.05(+4.50%)
Mar 27, 2024 1.031 1.250 1.031 1.110 3,090 -0.11(-9.02%)
Mar 26, 2024 1.110 1.250 1.110 1.220 4,649 +0.19(+18.45%)
Mar 25, 2024 1.240 1.240 1.030 1.030 3,502 -0.17(-14.17%)
Mar 22, 2024 1.150 1.300 1.150 1.200 7,092 +0.00(+0.00%)
Mar 21, 2024 1.280 1.300 1.180 1.200 12,351 -0.06(-4.40%)
Mar 20, 2024 1.230 1.310 1.171 1.255 7,710 +0.01(+0.42%)
Mar 19, 2024 1.290 1.300 1.215 1.250 10,430 -0.02(-1.57%)
Mar 18, 2024 1.040 1.390 1.040 1.270 78,285 +0.27(+27.00%)
Mar 15, 2024 1.335 1.335 1.000 1.000 20,354 -0.29(-22.48%)
Mar 14, 2024 1.310 1.410 1.260 1.290 5,827 +0.02(+1.57%)
Mar 13, 2024 1.350 1.410 1.270 1.270 13,364 -0.12(-8.63%)
Mar 12, 2024 1.420 1.550 1.270 1.390 23,641 +0.00(+0.00%)
Mar 11, 2024 1.290 1.390 1.290 1.390 20,819 +0.10(+7.75%)
Mar 08, 2024 1.300 1.400 1.220 1.290 33,481 -0.06(-4.44%)
Mar 07, 2024 1.420 1.439 1.350 1.350 11,647 +0.03(+2.27%)
Mar 06, 2024 1.230 1.530 1.230 1.320 58,771 +0.09(+7.32%)
Mar 05, 2024 1.230 1.360 1.223 1.230 19,603 -0.07(-5.38%)
Mar 04, 2024 1.370 1.380 1.300 1.300 15,711 -0.09(-6.47%)
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.