Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.070 +0.080 (+8.08%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 2024 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 (%)
Jul 29, 2022 0.9702 1.058 0.8900 0.8900 29,268 -0.16(-15.24%)
Jul 28, 2022 0.9500 1.050 0.9500 1.050 11,609 +0.07(+7.14%)
Jul 27, 2022 1.010 1.040 0.9600 0.9800 29,127 -0.10(-9.26%)
Jul 26, 2022 1.010 1.080 0.9700 1.080 13,125 +0.03(+2.86%)
Jul 25, 2022 1.010 1.125 1.010 1.050 29,060 +0.04(+3.51%)
Jul 22, 2022 1.095 1.095 1.000 1.014 6,740 -0.10(-9.02%)
Jul 21, 2022 1.000 1.198 1.000 1.115 67,145 +0.09(+9.31%)
Jul 20, 2022 1.000 1.060 1.000 1.020 3,277 -0.03(-2.86%)
Jul 19, 2022 1.020 1.090 0.9500 1.050 28,548 +0.02(+1.94%)
Jul 18, 2022 0.9800 1.060 0.9800 1.030 3,719 -0.02(-2.37%)
Jul 15, 2022 0.9801 1.100 0.9801 1.055 6,102 +0.03(+3.43%)
Jul 14, 2022 1.020 1.077 1.020 1.020 8,232 +0.00(+0.00%)
Jul 13, 2022 1.020 1.040 1.020 1.020 1,820 -0.01(-0.97%)
Jul 12, 2022 0.9800 1.090 0.9800 1.030 7,899 +0.01(+0.98%)
Jul 11, 2022 1.030 1.090 1.020 1.020 2,518 -0.01(-0.97%)
Jul 08, 2022 1.025 1.090 0.9800 1.030 18,902 -0.04(-3.74%)
Jul 07, 2022 1.020 1.100 0.9401 1.070 5,866 +0.05(+4.90%)
Jul 06, 2022 0.9300 1.100 0.9300 1.020 5,592 -0.07(-6.42%)
Jul 05, 2022 1.000 1.250 0.9000 1.090 21,994 +0.00(+0.00%)
Jul 01, 2022 1.000 1.090 1.000 1.090 8,962 +0.07(+6.86%)
Jun 30, 2022 1.000 1.050 0.9562 1.020 23,071 -0.01(-0.97%)
Jun 29, 2022 1.110 1.180 1.030 1.030 6,244 -0.11(-9.65%)
Jun 28, 2022 1.110 1.140 1.110 1.140 1,640 +0.01(+0.88%)
Jun 27, 2022 1.110 1.150 1.110 1.130 3,969 +0.03(+2.73%)
Jun 24, 2022 1.103 1.205 1.100 1.100 11,697 +0.02(+1.80%)
Jun 23, 2022 1.100 1.190 1.081 1.081 16,603 +0.00(+0.05%)
Jun 22, 2022 1.040 1.110 1.040 1.080 1,683 -0.03(-2.27%)
Jun 21, 2022 1.160 1.170 1.090 1.105 6,429 -0.02(-2.20%)
Jun 17, 2022 1.060 1.340 1.000 1.130 51,886 +0.10(+9.71%)
Jun 16, 2022 1.040 1.070 1.020 1.030 13,775 -0.08(-6.80%)
Jun 15, 2022 1.070 1.150 1.070 1.105 3,891 +0.06(+6.25%)
Jun 14, 2022 1.215 1.215 1.040 1.040 21,243 -0.16(-13.32%)
Jun 13, 2022 1.320 1.320 1.150 1.200 25,497 -0.07(-5.51%)
Jun 10, 2022 1.240 1.380 1.180 1.270 34,835 -0.02(-1.55%)
Jun 09, 2022 1.250 1.390 1.220 1.290 77,657 +0.08(+6.61%)
Jun 08, 2022 1.000 1.290 1.000 1.210 57,547 +0.03(+2.54%)
Jun 07, 2022 1.210 1.210 1.123 1.180 5,489 -0.02(-1.67%)
Jun 06, 2022 1.140 1.230 1.056 1.200 32,833 +0.11(+10.09%)
Jun 03, 2022 1.123 1.123 1.034 1.090 2,036 +0.00(+0.00%)
Jun 02, 2022 0.9809 1.140 0.9809 1.090 7,417 -0.03(-2.68%)
Jun 01, 2022 1.160 1.160 1.030 1.120 9,542 +0.03(+2.83%)
May 31, 2022 1.090 1.090 0.9809 1.089 3,812 +0.02(+1.97%)
May 27, 2022 1.060 1.170 1.010 1.068 27,353 -0.01(-1.09%)
May 26, 2022 0.9001 1.080 0.9001 1.080 28,802 +0.08(+8.00%)
May 25, 2022 0.8100 1.080 0.8098 1.000 36,769 +0.19(+23.47%)
May 24, 2022 0.8600 0.8601 0.7500 0.8099 29,557 -0.05(-5.83%)
May 23, 2022 0.8800 0.9000 0.8600 0.8600 15,485 -0.03(-3.25%)
May 20, 2022 0.9000 0.9249 0.8781 0.8889 20,993 +0.01(+1.24%)
May 19, 2022 0.8900 0.9000 0.8700 0.8780 16,934 -0.03(-3.50%)
May 18, 2022 0.9000 0.9098 0.8899 0.9098 4,213 -0.04(-4.23%)
May 17, 2022 0.9200 0.9500 0.9000 0.9500 6,554 +0.03(+3.26%)
May 16, 2022 0.9000 0.9600 0.8700 0.9200 9,821 +0.00(+0.49%)
May 13, 2022 0.9100 0.9555 0.9100 0.9155 937 +0.03(+2.87%)
May 12, 2022 0.9003 0.9760 0.8900 0.8900 10,099 -0.03(-3.26%)
May 11, 2022 0.8300 0.9600 0.8300 0.9200 5,074 +0.02(+2.34%)
May 10, 2022 0.8535 0.9900 0.8535 0.8990 35,099 +0.02(+2.16%)
May 09, 2022 1.000 1.000 0.8600 0.8800 31,875 -0.09(-9.74%)
May 06, 2022 0.9000 1.000 0.8800 0.9750 78,807 +0.03(+2.74%)
May 05, 2022 0.9200 0.9499 0.8800 0.9490 27,092 +0.07(+7.84%)
May 04, 2022 0.9399 0.9700 0.8800 0.8800 16,766 -0.05(-5.18%)
May 03, 2022 0.8400 1.000 0.8400 0.9281 43,007 +0.04(+4.27%)
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.