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 (%)
May 08, 2023 1.440 1.536 1.360 1.400 13,185 +0.06(+4.48%)
May 05, 2023 1.360 1.393 1.280 1.340 3,052 +0.00(+0.00%)
May 04, 2023 1.360 1.360 1.320 1.340 1,433 +0.02(+1.48%)
May 03, 2023 1.340 1.356 1.290 1.320 2,516 +0.12(+10.03%)
May 02, 2023 1.588 1.588 0.6404 1.200 25,254 -0.15(-11.24%)
May 01, 2023 1.445 1.456 1.352 1.352 457 -0.12(-7.95%)
Apr 28, 2023 1.506 1.538 1.400 1.469 4,831 -0.05(-3.27%)
Apr 27, 2023 1.455 1.539 1.455 1.518 394 +0.12(+8.27%)
Apr 26, 2023 1.556 1.556 1.400 1.402 6,775 -0.19(-11.69%)
Apr 25, 2023 1.720 1.720 1.440 1.588 1,253 +0.07(+4.45%)
Apr 24, 2023 1.520 1.760 1.500 1.520 2,397 -0.12(-7.29%)
Apr 21, 2023 1.540 1.720 1.540 1.640 1,264 +0.04(+2.73%)
Apr 20, 2023 1.549 1.720 1.520 1.596 848 -0.04(-2.66%)
Apr 19, 2023 1.755 1.802 1.640 1.640 5,508 -0.04(-2.38%)
Apr 18, 2023 1.640 1.680 1.520 1.680 9,801 +0.04(+2.39%)
Apr 17, 2023 1.900 1.900 1.563 1.641 6,816 +0.03(+1.99%)
Apr 14, 2023 1.480 2.095 1.440 1.609 73,116 +0.01(+0.58%)
Apr 13, 2023 1.600 1.600 1.480 1.600 2,040 +0.06(+4.01%)
Apr 12, 2023 1.400 1.538 1.400 1.538 449 -0.02(-1.11%)
Apr 11, 2023 1.440 1.555 1.439 1.555 355 +0.12(+8.03%)
Apr 10, 2023 1.440 1.440 1.314 1.440 5,784 -0.01(-0.85%)
Apr 06, 2023 1.452 1.452 1.452 1.452 1,019 +0.01(+0.55%)
Apr 05, 2023 1.480 1.521 1.400 1.444 4,382 -0.05(-3.37%)
Apr 04, 2023 1.500 1.520 1.494 1.494 434 +0.05(+3.75%)
Apr 03, 2023 1.400 1.535 1.400 1.440 2,847 -0.03(-2.25%)
Mar 31, 2023 1.524 1.524 1.400 1.474 8,424 -0.13(-7.90%)
Mar 30, 2023 1.600 1.600 1.577 1.600 4,588 +0.00(+0.00%)
Mar 29, 2023 1.480 1.620 1.460 1.600 1,875 +0.13(+9.14%)
Mar 28, 2023 1.460 1.560 1.460 1.466 866 +0.03(+1.81%)
Mar 27, 2023 1.478 1.478 1.440 1.440 812 +0.00(+0.00%)
Mar 24, 2023 1.440 1.520 1.440 1.440 1,017 -0.01(-0.63%)
Mar 23, 2023 1.480 1.588 1.440 1.449 1,050 -0.06(-4.20%)
Mar 22, 2023 1.482 1.513 1.456 1.513 1,071 +0.03(+2.13%)
Mar 21, 2023 1.481 1.486 1.481 1.481 1,342 -0.02(-1.17%)
Mar 20, 2023 1.555 1.556 1.462 1.499 1,096 +0.02(+1.22%)
Mar 17, 2023 1.479 1.481 1.460 1.481 2,067 +0.00(+0.05%)
Mar 16, 2023 1.637 1.637 1.440 1.480 545 -0.08(-5.13%)
Mar 15, 2023 1.473 1.561 1.473 1.560 2,393 +0.08(+5.41%)
Mar 14, 2023 1.520 1.520 1.400 1.480 8,308 -0.12(-7.62%)
Mar 13, 2023 1.520 1.620 1.520 1.602 19,595 -0.02(-0.96%)
Mar 10, 2023 1.600 1.671 1.520 1.618 9,112 -0.06(-3.44%)
Mar 09, 2023 1.840 1.840 1.600 1.675 3,536 -0.12(-6.93%)
Mar 08, 2023 1.840 1.840 1.641 1.800 4,692 +0.00(+0.00%)
Mar 07, 2023 1.800 1.800 1.686 1.800 1,928 +0.07(+3.90%)
Mar 06, 2023 1.840 1.840 1.680 1.732 6,052 -0.09(-4.90%)
Mar 03, 2023 1.714 1.840 1.640 1.822 2,322 +0.03(+1.43%)
Mar 02, 2023 1.740 1.796 1.690 1.796 1,843 +0.05(+2.86%)
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.