Skip to main content

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.743 1.960 1.659 1.659 6,140 -0.00(-0.05%)
Feb 27, 2023 1.721 1.760 1.600 1.660 6,187 -0.09(-4.88%)
Feb 24, 2023 1.787 1.787 1.745 1.745 295 -0.03(-1.96%)
Feb 23, 2023 1.920 1.910 1.560 1.780 13,002 -0.06(-3.28%)
Feb 22, 2023 1.800 1.942 1.778 1.840 9,205 -0.00(-0.24%)
Feb 21, 2023 1.920 1.920 1.840 1.845 11,837 -0.08(-3.92%)
Feb 17, 2023 1.920 2.060 1.920 1.920 12,011 -0.04(-2.04%)
Feb 16, 2023 2.040 2.040 1.920 1.960 2,500 -0.06(-2.97%)
Feb 15, 2023 2.040 2.060 1.960 2.020 1,508 +0.09(+4.55%)
Feb 14, 2023 2.055 2.055 1.800 1.932 7,697 -0.03(-1.49%)
Feb 13, 2023 1.920 2.000 1.848 1.961 6,726 +0.07(+3.79%)
Feb 10, 2023 2.000 2.000 1.800 1.890 9,846 -0.05(-2.58%)
Feb 09, 2023 2.200 2.216 1.920 1.940 18,588 -0.18(-8.56%)
Feb 08, 2023 2.260 2.260 2.089 2.121 8,351 -0.14(-6.12%)
Feb 07, 2023 2.420 2.431 2.080 2.260 25,639 -0.08(-3.45%)
Feb 06, 2023 1.960 2.639 1.958 2.340 163,757 +0.31(+15.22%)
Feb 03, 2023 2.160 2.160 1.778 2.031 8,120 -0.06(-3.09%)
Feb 02, 2023 2.060 2.096 1.956 2.096 4,545 +0.03(+1.33%)
Feb 01, 2023 1.800 2.080 1.800 2.068 10,849 +0.14(+7.51%)
Jan 31, 2023 2.000 2.100 1.880 1.924 8,344 -0.08(-3.80%)
Jan 30, 2023 2.034 2.160 1.945 2.000 9,092 -0.16(-7.46%)
Jan 27, 2023 2.120 2.199 2.040 2.161 10,832 -0.02(-0.84%)
Jan 26, 2023 2.200 2.200 2.042 2.180 4,142 -0.02(-0.93%)
Jan 25, 2023 2.160 2.200 2.040 2.200 2,569 +0.08(+3.71%)
Jan 24, 2023 2.080 2.196 2.080 2.121 18,541 +0.06(+2.99%)
Jan 23, 2023 2.093 2.093 2.000 2.060 8,735 -0.03(-1.59%)
Jan 20, 2023 2.093 2.093 2.000 2.093 8,423 +0.17(+9.00%)
Jan 19, 2023 2.120 2.120 1.920 1.920 9,964 +0.00(+0.00%)
Jan 18, 2023 2.120 2.120 1.842 1.920 4,088 -0.00(-0.21%)
Jan 17, 2023 2.017 2.200 1.920 1.924 12,848 +0.00(+0.17%)
Jan 13, 2023 1.960 1.960 1.920 1.921 2,727 +0.00(+0.04%)
Jan 12, 2023 1.880 2.000 1.880 1.920 6,104 +0.02(+1.05%)
Jan 11, 2023 1.880 1.960 1.880 1.900 10,140 -0.02(-1.10%)
Jan 10, 2023 1.880 1.960 1.840 1.921 3,169 +0.00(+0.04%)
Jan 09, 2023 1.840 1.960 1.840 1.920 13,082 +0.08(+4.37%)
Jan 06, 2023 1.768 1.911 1.768 1.840 5,130 -0.02(-1.10%)
Jan 05, 2023 1.880 1.911 1.860 1.860 2,720 -0.05(-2.66%)
Jan 04, 2023 1.800 1.920 1.800 1.911 12,282 +0.18(+10.47%)
Jan 03, 2023 1.720 1.760 1.720 1.730 12,567 +0.09(+5.49%)
Dec 30, 2022 1.760 1.776 1.640 1.640 1,411 +0.04(+2.47%)
Dec 29, 2022 1.573 1.771 1.560 1.600 12,923 +0.04(+2.80%)
Dec 28, 2022 1.564 1.580 1.520 1.557 12,616 -0.00(-0.23%)
Dec 27, 2022 1.580 1.599 1.444 1.560 14,634 +0.02(+1.27%)
Dec 23, 2022 1.630 1.632 1.508 1.541 8,560 -0.08(-4.89%)
Dec 22, 2022 1.760 1.760 1.573 1.620 17,900 -0.04(-2.43%)
Dec 21, 2022 1.640 1.740 1.640 1.660 13,176 +0.10(+6.46%)
Dec 20, 2022 1.660 1.680 1.508 1.560 30,291 -0.10(-6.05%)
Dec 19, 2022 1.720 1.720 1.636 1.660 16,306 -0.06(-3.49%)
Dec 16, 2022 1.681 1.760 1.681 1.720 17,460 -0.12(-6.72%)
Dec 15, 2022 2.000 2.100 1.760 1.844 48,200 -0.28(-13.15%)
Dec 14, 2022 2.284 2.304 2.077 2.123 51,955 -0.28(-11.53%)
Dec 13, 2022 2.600 2.920 2.182 2.400 228,444 -0.16(-6.25%)
Dec 12, 2022 2.002 2.840 1.980 2.560 766,693 +0.44(+20.75%)
Dec 09, 2022 1.600 2.720 1.600 2.120 1,437,911 +0.56(+36.00%)
Dec 08, 2022 1.669 1.669 1.484 1.559 13,607 -0.03(-1.96%)
Dec 07, 2022 1.541 1.644 1.402 1.590 21,365 +0.07(+4.61%)
Dec 06, 2022 1.640 1.680 1.445 1.520 38,878 -0.08(-5.00%)
Dec 05, 2022 1.760 1.760 1.483 1.600 50,151 -0.16(-9.09%)
Dec 02, 2022 1.889 2.050 1.641 1.760 49,841 -0.17(-8.79%)
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.