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

0.8805 +0.0005 (+0.06%)
Streaming Delayed Price Updated: 3:46 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.9150 0.9150 0.8303 0.8805 12,375 +0.00(+0.06%)
Nov 20, 2024 0.9380 0.9380 0.8800 0.8800 7,261 -0.01(-0.99%)
Nov 19, 2024 0.8600 0.8972 0.8600 0.8888 8,739 -0.01(-1.24%)
Nov 18, 2024 0.9010 0.9200 0.9000 0.9000 14,028 -0.05(-5.26%)
Nov 15, 2024 1.130 1.130 0.9010 0.9500 13,631 -0.24(-20.17%)
Nov 14, 2024 0.7600 1.200 0.7625 1.190 217,591 +0.37(+45.12%)
Nov 13, 2024 0.8170 0.8730 0.7448 0.8200 4,852 +0.04(+5.13%)
Nov 12, 2024 0.8300 0.9050 0.7800 0.7800 40,555 -0.09(-10.34%)
Nov 11, 2024 0.9411 0.9455 0.8700 0.8700 7,478 +0.01(+1.00%)
Nov 08, 2024 0.9450 0.9525 0.8613 0.8614 7,077 -0.03(-3.21%)
Nov 07, 2024 0.8569 0.9180 0.8400 0.8900 8,071 +0.05(+5.95%)
Nov 06, 2024 0.9200 0.9200 0.8400 0.8400 5,373 -0.08(-8.70%)
Nov 05, 2024 0.9396 0.9396 0.9200 0.9200 4,930 +0.01(+1.10%)
Nov 04, 2024 0.9700 1.020 0.9078 0.9100 10,479 -0.11(-10.78%)
Nov 01, 2024 0.9640 1.025 0.8970 1.020 25,039 +0.08(+7.94%)
Oct 31, 2024 0.9035 0.9450 0.9000 0.9450 913 +0.04(+4.76%)
Oct 30, 2024 0.9103 0.9600 0.9001 0.9021 5,674 -0.06(-6.03%)
Oct 29, 2024 0.9000 0.9600 0.9000 0.9600 6,298 +0.07(+7.90%)
Oct 28, 2024 0.8280 0.8897 0.8280 0.8897 3,661 +0.05(+5.92%)
Oct 25, 2024 0.8770 0.9100 0.8318 0.8400 976 -0.05(-5.62%)
Oct 24, 2024 0.8501 0.8900 0.8420 0.8900 2,504 +0.04(+4.71%)
Oct 23, 2024 0.8240 0.8912 0.8240 0.8500 10,273 -0.05(-5.03%)
Oct 22, 2024 0.9780 0.9880 0.8229 0.8950 156,535 -0.10(-10.50%)
Oct 21, 2024 0.9850 1.000 0.9401 1.000 11,948 +0.06(+5.98%)
Oct 18, 2024 1.010 1.010 0.8980 0.9436 20,340 +0.00(+0.37%)
Oct 17, 2024 0.9200 1.047 0.9200 0.9401 4,452 -0.05(-4.76%)
Oct 16, 2024 1.100 1.100 0.9300 0.9871 31,626 -0.03(-3.26%)
Oct 15, 2024 1.050 1.050 1.010 1.020 4,301 -0.03(-2.93%)
Oct 14, 2024 1.010 1.060 1.010 1.051 2,785 -0.01(-0.83%)
Oct 11, 2024 1.050 1.170 1.050 1.060 7,057 -0.07(-6.19%)
Oct 10, 2024 1.200 1.300 1.040 1.130 123,464 -0.04(-3.42%)
Oct 09, 2024 1.140 1.170 1.050 1.170 2,553 +0.04(+3.54%)
Oct 08, 2024 1.130 1.155 1.110 1.130 5,785 -0.01(-0.88%)
Oct 07, 2024 1.190 1.190 1.130 1.140 13,540 +0.02(+1.79%)
Oct 04, 2024 1.110 1.120 1.110 1.120 5,890 +0.02(+1.82%)
Oct 03, 2024 1.160 1.160 1.060 1.100 1,452 -0.05(-4.35%)
Oct 02, 2024 1.130 1.178 1.050 1.150 13,984 +0.01(+1.20%)
Oct 01, 2024 1.045 1.200 1.038 1.136 8,800 +0.07(+6.21%)
Sep 30, 2024 1.090 1.150 1.050 1.070 14,796 -0.02(-1.83%)
Sep 27, 2024 1.030 1.150 1.030 1.090 10,196 -0.06(-5.20%)
Sep 26, 2024 1.090 1.150 1.000 1.150 8,857 +0.08(+7.46%)
Sep 25, 2024 1.140 1.150 1.070 1.070 2,437 -0.02(-1.83%)
Sep 24, 2024 1.080 1.090 1.070 1.090 1,938 -0.08(-6.84%)
Sep 23, 2024 1.070 1.170 1.000 1.170 3,773 +0.10(+9.35%)
Sep 20, 2024 1.190 1.190 1.070 1.070 3,954 -0.07(-6.14%)
Sep 19, 2024 1.021 1.200 1.021 1.140 18,126 +0.06(+5.56%)
Sep 18, 2024 1.050 1.100 0.9300 1.080 4,221 +0.15(+15.82%)
Sep 17, 2024 0.8700 1.050 0.8700 0.9325 15,037 -0.01(-1.12%)
Sep 16, 2024 1.020 1.020 0.9110 0.9431 3,086 -0.08(-7.54%)
Sep 13, 2024 1.020 1.020 0.9500 1.020 9,789 +0.01(+0.99%)
Sep 12, 2024 0.9900 1.010 0.9500 1.010 1,815 +0.04(+4.12%)
Sep 11, 2024 0.9501 0.9700 0.9111 0.9700 808 -0.04(-3.96%)
Sep 10, 2024 0.9900 1.010 0.9500 1.010 6,503 +0.06(+6.32%)
Sep 09, 2024 0.9500 0.9500 0.9500 0.9500 859 -0.06(-5.94%)
Sep 06, 2024 0.9200 1.020 0.9200 1.010 13,726 +0.06(+6.32%)
Sep 05, 2024 0.9500 0.9690 0.9500 0.9500 1,891 -0.01(-1.04%)
Sep 04, 2024 0.9500 0.9622 0.9500 0.9600 3,542 -0.01(-1.03%)
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.