Skip to main content

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

1.160 +0.050 (+4.50%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.520 1.845 1.520 1.750 126,808 +0.17(+10.76%)
Jan 28, 2022 1.460 1.600 1.440 1.580 91,576 +0.05(+3.27%)
Jan 27, 2022 1.500 1.550 1.450 1.530 47,801 +0.05(+3.38%)
Jan 26, 2022 1.651 1.659 1.480 1.480 76,195 -0.14(-8.64%)
Jan 25, 2022 1.350 1.694 1.350 1.620 296,635 +0.17(+11.72%)
Jan 24, 2022 1.390 1.500 1.330 1.450 93,796 +0.00(+0.00%)
Jan 21, 2022 1.500 1.590 1.380 1.450 121,625 -0.05(-3.33%)
Jan 20, 2022 1.470 1.560 1.370 1.500 123,268 +0.10(+7.14%)
Jan 19, 2022 1.460 1.550 1.388 1.400 74,016 -0.12(-7.89%)
Jan 18, 2022 1.410 1.530 1.410 1.520 55,399 +0.06(+4.11%)
Jan 14, 2022 1.460 0 -0.11(-7.01%)
Jan 13, 2022 1.640 1.650 1.570 1.570 45,032 -0.01(-0.63%)
Jan 12, 2022 1.740 1.740 1.580 1.580 101,627 -0.01(-0.63%)
Jan 11, 2022 1.600 1.690 1.590 1.590 83,089 -0.04(-2.45%)
Jan 10, 2022 1.520 1.736 1.495 1.630 143,172 +0.15(+10.14%)
Jan 07, 2022 1.620 1.660 1.480 1.480 89,029 -0.17(-10.30%)
Jan 06, 2022 1.621 1.690 1.540 1.650 77,076 +0.03(+1.85%)
Jan 05, 2022 1.750 1.820 1.620 1.620 58,375 -0.14(-7.95%)
Jan 04, 2022 1.700 1.789 1.700 1.760 24,861 +0.03(+1.73%)
Jan 03, 2022 1.760 1.820 1.680 1.730 191,853 +0.09(+5.49%)
Dec 31, 2021 1.860 1.870 1.640 1.640 289,095 -0.21(-11.35%)
Dec 30, 2021 1.950 2.070 1.850 1.850 208,130 -0.15(-7.50%)
Dec 29, 2021 2.150 2.150 1.920 2.000 132,999 +0.09(+4.71%)
Dec 28, 2021 2.010 2.130 1.910 1.910 170,410 -0.09(-4.50%)
Dec 27, 2021 2.210 2.210 2.000 2.000 163,334 -0.21(-9.50%)
Dec 23, 2021 2.115 2.290 2.089 2.210 192,581 +0.15(+7.28%)
Dec 22, 2021 2.110 2.190 2.040 2.060 67,658 -0.12(-5.50%)
Dec 21, 2021 1.900 2.190 1.900 2.180 105,429 +0.24(+12.37%)
Dec 20, 2021 2.020 2.100 1.940 1.940 92,801 -0.15(-7.18%)
Dec 17, 2021 1.980 2.200 1.910 2.090 150,252 +0.07(+3.47%)
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.