Skip to main content

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

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.3860 0.4100 0.3700 0.3851 10,312 +0.00(+0.03%)
Nov 29, 2022 0.3900 0.4100 0.3705 0.3850 26,491 -0.01(-1.28%)
Nov 28, 2022 0.3850 0.4042 0.3850 0.3900 11,462 +0.00(+0.00%)
Nov 25, 2022 0.3962 0.4040 0.3900 0.3900 1,986 -0.03(-7.14%)
Nov 23, 2022 0.4011 0.4200 0.3769 0.4200 10,055 +0.02(+4.97%)
Nov 22, 2022 0.4000 0.4325 0.4000 0.4001 31,587 -0.02(-5.01%)
Nov 21, 2022 0.4213 0.4213 0.3459 0.4212 42,177 -0.00(-0.02%)
Nov 18, 2022 0.4290 0.4599 0.4200 0.4213 33,738 -0.02(-5.50%)
Nov 17, 2022 0.4110 0.4476 0.4109 0.4458 8,290 +0.03(+8.52%)
Nov 16, 2022 0.4700 0.4700 0.4106 0.4108 40,397 -0.01(-1.89%)
Nov 15, 2022 0.4369 0.4508 0.4050 0.4187 44,852 -0.02(-4.10%)
Nov 14, 2022 0.4700 0.4700 0.4100 0.4366 14,879 -0.02(-4.42%)
Nov 11, 2022 0.4400 0.4600 0.4000 0.4568 152,886 -0.01(-1.53%)
Nov 10, 2022 0.4102 0.4692 0.4102 0.4639 95,770 +0.05(+11.76%)
Nov 09, 2022 0.4000 0.4337 0.4000 0.4151 39,313 +0.02(+3.75%)
Nov 08, 2022 0.4257 0.4257 0.3620 0.4001 106,000 +0.00(+0.00%)
Nov 07, 2022 0.4500 0.4645 0.3916 0.4001 67,647 -0.05(-12.09%)
Nov 04, 2022 0.4000 0.5305 0.3963 0.4551 461,638 +0.05(+11.00%)
Nov 03, 2022 0.3700 0.4700 0.3500 0.4100 783,577 -0.03(-6.82%)
Nov 02, 2022 0.6110 0.9413 0.4050 0.4400 13,014,613 -0.09(-17.00%)
Nov 01, 2022 0.5300 0.5694 0.5000 0.5301 2,729 +0.01(+1.94%)
Oct 31, 2022 0.5600 0.5600 0.3299 0.5200 165,104 -0.04(-7.14%)
Oct 28, 2022 0.5400 0.5610 0.5005 0.5600 11,003 +0.01(+1.82%)
Oct 27, 2022 0.6025 0.6117 0.5500 0.5500 12,124 -0.04(-7.27%)
Oct 26, 2022 0.5500 0.5931 0.5500 0.5931 20,964 +0.02(+4.05%)
Oct 25, 2022 0.5600 0.6030 0.5600 0.5700 6,677 -0.04(-6.17%)
Oct 24, 2022 0.5348 0.6200 0.5348 0.6075 13,935 -0.03(-5.08%)
Oct 21, 2022 0.5500 0.6447 0.5500 0.6400 3,468 +0.02(+3.26%)
Oct 20, 2022 0.6162 0.6199 0.6125 0.6198 1,862 +0.02(+3.30%)
Oct 19, 2022 0.6399 0.6399 0.5500 0.6000 14,206 -0.03(-4.76%)
Oct 18, 2022 0.7300 0.7300 0.5563 0.6300 56,623 -0.06(-9.09%)
Oct 17, 2022 0.7476 0.7476 0.6930 0.6930 2,086 +0.01(+1.76%)
Oct 14, 2022 0.7999 0.7999 0.6810 0.6810 10,760 -0.12(-14.85%)
Oct 13, 2022 0.6800 0.7999 0.6768 0.7998 25,984 +0.11(+15.91%)
Oct 12, 2022 0.8100 0.8101 0.5900 0.6900 70,838 -0.12(-14.30%)
Oct 11, 2022 0.6981 0.8061 0.6981 0.8051 2,325 -0.04(-5.28%)
Oct 10, 2022 0.8510 0.8510 0.8100 0.8500 1,491 -0.02(-2.30%)
Oct 07, 2022 0.9099 0.9099 0.7165 0.8700 9,160 -0.02(-2.25%)
Oct 06, 2022 0.8300 0.9100 0.8000 0.8900 51,034 -0.04(-4.30%)
Oct 05, 2022 0.8000 0.9300 0.8000 0.9300 4,220 +0.08(+9.41%)
Oct 04, 2022 0.7900 0.9000 0.7500 0.8500 17,647 -0.01(-1.62%)
Oct 03, 2022 0.9100 0.9075 0.8463 0.8640 1,965 -0.04(-4.79%)
Sep 30, 2022 0.7800 0.9175 0.7704 0.9075 4,356 +0.11(+13.44%)
Sep 29, 2022 0.9000 0.9000 0.8000 0.8000 7,765 -0.05(-5.88%)
Sep 28, 2022 0.8000 0.9393 0.8005 0.8500 23,742 +0.04(+4.96%)
Sep 27, 2022 0.8100 0.8100 0.7439 0.8098 25,305 +0.01(+1.22%)
Sep 26, 2022 0.8100 0.9200 0.8000 0.8000 17,851 -0.08(-9.44%)
Sep 23, 2022 0.9289 0.9299 0.8000 0.8834 8,313 -0.05(-5.01%)
Sep 22, 2022 0.8800 0.9898 0.8800 0.9300 12,273 -0.04(-4.28%)
Sep 21, 2022 0.9500 0.9868 0.9100 0.9716 17,813 -0.00(-0.46%)
Sep 20, 2022 0.9500 0.9800 0.9500 0.9761 4,186 -0.02(-2.39%)
Sep 19, 2022 0.9500 1.000 0.9500 1.000 982 +0.00(+0.00%)
Sep 16, 2022 1.000 1.000 1.000 1.000 828 +0.05(+5.26%)
Sep 15, 2022 0.9500 0.9806 0.9500 0.9500 6,430 -0.07(-6.86%)
Sep 14, 2022 0.9800 1.020 0.9800 1.020 5,338 +0.00(+0.00%)
Sep 13, 2022 0.9900 1.080 0.9500 1.020 13,689 +0.02(+2.01%)
Sep 12, 2022 0.9419 1.010 0.9100 0.9999 9,188 +0.04(+4.06%)
Sep 09, 2022 0.9601 1.000 0.9202 0.9609 1,615 +0.05(+5.05%)
Sep 08, 2022 0.9400 0.9500 0.8800 0.9147 36,870 -0.06(-5.69%)
Sep 07, 2022 0.9501 0.9994 0.9400 0.9699 7,111 -0.01(-1.05%)
Sep 06, 2022 1.010 1.010 0.9500 0.9802 5,796 -0.03(-2.95%)
Sep 02, 2022 1.000 1.050 0.9700 1.010 10,651 +0.02(+2.00%)
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.