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

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 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 (%)
Feb 28, 2022 5.200 5.240 4.880 5.000 16,343 -0.32(-6.02%)
Feb 25, 2022 5.120 5.600 5.080 5.320 10,606 +0.16(+3.10%)
Feb 24, 2022 4.520 5.280 4.404 5.160 18,554 -0.18(-3.37%)
Feb 23, 2022 5.320 5.480 5.200 5.340 7,895 +0.22(+4.30%)
Feb 22, 2022 5.680 5.680 4.680 5.120 24,564 -0.64(-11.11%)
Feb 18, 2022 5.760 0 -0.16(-2.70%)
Feb 17, 2022 6.400 6.400 5.680 5.920 40,054 -0.56(-8.64%)
Feb 16, 2022 6.800 6.800 6.160 6.480 20,739 -0.12(-1.82%)
Feb 15, 2022 6.760 6.760 6.320 6.600 25,594 -0.36(-5.17%)
Feb 14, 2022 6.560 6.960 6.480 6.960 19,082 +0.24(+3.57%)
Feb 11, 2022 7.280 7.320 6.640 6.720 20,503 -0.68(-9.19%)
Feb 10, 2022 7.000 7.600 6.995 7.400 11,562 -0.20(-2.63%)
Feb 09, 2022 6.800 7.680 6.680 7.600 27,647 +0.80(+11.76%)
Feb 08, 2022 7.480 7.583 6.600 6.800 55,954 -0.40(-5.56%)
Feb 07, 2022 8.000 8.000 6.920 7.200 65,658 -0.56(-7.22%)
Feb 04, 2022 7.720 7.960 7.600 7.760 23,011 +0.00(+0.00%)
Feb 03, 2022 7.640 7.760 26,065 -0.60(-7.18%)
Feb 02, 2022 8.880 9.160 8.000 8.360 89,911 -0.64(-7.11%)
Feb 01, 2022 9.600 9.800 8.320 9.000 99,992 -0.52(-5.46%)
Jan 31, 2022 8.600 9.520 9.520 84,992 +0.84(+9.68%)
Jan 28, 2022 7.520 8.760 7.506 8.680 192,140 +1.40(+19.23%)
Jan 27, 2022 11.20 11.24 7.080 7.280 300,455 -3.72(-33.82%)
Jan 26, 2022 11.80 12.20 10.48 11.00 54,650 -0.68(-5.82%)
Jan 25, 2022 11.44 12.12 11.44 11.68 13,258 +0.28(+2.46%)
Jan 24, 2022 13.20 13.20 10.36 11.40 79,470 -1.84(-13.90%)
Jan 21, 2022 14.64 15.04 13.08 13.24 53,898 -1.84(-12.20%)
Jan 20, 2022 15.48 15.76 14.84 15.08 49,534 -0.48(-3.08%)
Jan 19, 2022 15.12 15.60 14.72 15.56 61,462 +0.00(+0.00%)
Jan 18, 2022 15.92 17.52 15.12 15.56 510,127 +1.20(+8.36%)
Jan 14, 2022 14.36 0 +0.52(+3.76%)
Jan 13, 2022 14.20 14.76 13.40 13.84 36,658 -0.68(-4.68%)
Jan 12, 2022 15.04 15.22 14.00 14.52 53,714 -0.24(-1.63%)
Jan 11, 2022 14.00 15.56 14.00 14.76 57,893 +1.36(+10.15%)
Jan 10, 2022 14.40 14.40 12.64 13.40 123,110 -0.92(-6.42%)
Jan 07, 2022 16.04 16.80 14.15 14.32 99,345 -1.80(-11.17%)
Jan 06, 2022 19.08 19.24 15.88 16.12 150,003 -3.20(-16.56%)
Jan 05, 2022 20.40 20.60 19.08 19.32 56,710 -1.04(-5.11%)
Jan 04, 2022 20.72 20.73 19.24 20.36 103,770 -0.36(-1.74%)
Jan 03, 2022 19.60 20.92 19.06 20.72 181,538 +1.20(+6.15%)
Dec 31, 2021 18.64 19.84 18.00 19.52 178,856 +0.52(+2.74%)
Dec 30, 2021 19.16 19.79 18.76 19.00 116,198 -0.24(-1.25%)
Dec 29, 2021 19.68 19.68 18.84 19.24 54,600 +0.08(+0.42%)
Dec 28, 2021 19.16 19.92 18.24 19.16 101,302 -0.36(-1.84%)
Dec 27, 2021 19.80 20.36 19.20 19.52 71,123 -0.08(-0.41%)
Dec 23, 2021 20.40 20.76 19.52 19.60 123,286 -0.08(-0.41%)
Dec 22, 2021 19.36 20.20 18.80 19.68 70,917 -0.44(-2.19%)
Dec 21, 2021 21.04 21.60 19.28 20.12 191,266 +0.24(+1.21%)
Dec 20, 2021 18.80 20.00 17.56 19.88 306,451 +0.72(+3.76%)
Dec 17, 2021 19.24 19.52 18.60 19.16 66,775 -0.52(-2.64%)
Dec 16, 2021 20.20 20.57 19.43 19.68 37,695 -0.32(-1.60%)
Dec 15, 2021 20.20 20.80 18.68 20.00 240,357 -0.40(-1.96%)
Dec 14, 2021 21.80 21.80 20.07 20.40 97,426 -0.40(-1.92%)
Dec 13, 2021 21.32 21.56 19.40 20.80 242,458 -0.64(-2.99%)
Dec 10, 2021 23.40 24.60 21.01 21.44 260,607 -1.84(-7.90%)
Dec 09, 2021 23.12 27.56 23.12 23.28 949,808 -0.04(-0.17%)
Dec 08, 2021 22.60 24.80 22.48 23.32 450,657 +0.08(+0.34%)
Dec 07, 2021 23.48 31.08 22.10 23.24 2,414,942 -0.84(-3.49%)
Dec 06, 2021 17.68 25.76 17.00 24.08 2,684,082 +5.68(+30.87%)
Dec 03, 2021 17.44 23.36 17.28 18.40 1,360,600 -0.04(-0.22%)
Dec 02, 2021 16.44 18.72 16.00 18.44 841,382 +0.52(+2.90%)
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.