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

1.290 -0.080 (-5.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 1.220 1.380 1.120 1.290 94,589 -0.08(-5.84%)
Aug 11, 2022 1.300 1.448 1.300 1.370 49,060 +0.02(+1.48%)
Aug 10, 2022 1.320 1.430 1.230 1.350 61,308 -0.08(-5.59%)
Aug 09, 2022 1.330 1.430 1.300 1.430 26,759 -0.01(-0.69%)
Aug 08, 2022 1.360 1.470 1.350 1.440 44,010 +0.00(+0.00%)
Aug 05, 2022 1.180 1.460 1.170 1.440 248,535 +0.18(+14.29%)
Aug 04, 2022 1.350 1.350 1.180 1.260 72,527 -0.04(-3.08%)
Aug 03, 2022 1.040 1.340 1.010 1.300 528,802 +0.42(+47.73%)
Aug 02, 2022 0.8900 0.9461 0.8700 0.8800 19,463 -0.01(-1.12%)
Aug 01, 2022 0.9900 0.9900 0.8800 0.8900 14,885 +0.00(+0.00%)
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%)
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.