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 (%)
Jul 31, 2023 3.360 3.400 3.150 3.260 154,792 -0.05(-1.51%)
Jul 28, 2023 3.630 3.630 3.140 3.310 289,223 -0.25(-7.02%)
Jul 27, 2023 3.650 3.700 3.450 3.560 137,076 -0.15(-4.04%)
Jul 26, 2023 3.710 3.910 3.600 3.710 94,470 -0.08(-2.11%)
Jul 25, 2023 3.860 3.950 3.680 3.790 152,921 -0.19(-4.77%)
Jul 24, 2023 3.800 4.100 3.721 3.980 206,377 +0.08(+2.05%)
Jul 21, 2023 3.850 4.185 3.640 3.900 480,255 -0.26(-6.25%)
Jul 20, 2023 3.470 4.930 3.440 4.160 8,506,247 +0.77(+22.71%)
Jul 19, 2023 3.760 3.760 3.320 3.390 223,665 -0.31(-8.38%)
Jul 18, 2023 3.870 4.010 3.640 3.700 174,153 -0.22(-5.61%)
Jul 17, 2023 4.040 4.100 3.810 3.920 188,555 -0.37(-8.62%)
Jul 14, 2023 4.170 4.360 4.100 4.290 204,620 +0.09(+2.14%)
Jul 13, 2023 4.160 4.340 4.070 4.200 140,498 -0.04(-0.94%)
Jul 12, 2023 4.420 4.480 4.070 4.240 379,399 -0.25(-5.57%)
Jul 11, 2023 4.660 4.850 4.415 4.490 308,106 -0.04(-0.88%)
Jul 10, 2023 4.540 4.690 4.350 4.530 259,876 -0.17(-3.62%)
Jul 07, 2023 4.820 4.820 4.400 4.700 548,248 -0.24(-4.86%)
Jul 06, 2023 5.130 5.224 4.510 4.940 531,669 -0.30(-5.73%)
Jul 05, 2023 5.250 5.430 5.020 5.240 988,449 -0.46(-8.07%)
Jul 03, 2023 4.100 6.680 4.100 5.700 13,794,869 +1.87(+48.83%)
Jun 30, 2023 4.870 4.960 3.641 3.830 1,001,784 -1.13(-22.78%)
Jun 28, 2023 4.960 147,080 -0.16(-3.13%)
Jun 27, 2023 4.320 6.280 4.320 5.120 2,146,452 +0.60(+13.27%)
Jun 26, 2023 5.120 5.120 4.480 4.520 374,808 -0.80(-15.04%)
Jun 23, 2023 4.520 5.520 4.450 5.320 1,205,968 +0.32(+6.40%)
Jun 22, 2023 4.800 5.560 4.400 5.000 1,765,176 -0.96(-16.11%)
Jun 21, 2023 6.720 10.40 5.600 5.960 23,331,690 +3.00(+101.35%)
Jun 20, 2023 3.120 3.232 2.772 2.960 274,531 -0.00(-0.01%)
Jun 16, 2023 3.440 3.596 2.915 2.960 472,252 -0.36(-10.84%)
Jun 15, 2023 3.000 3.950 2.905 3.320 2,573,930 +1.92(+137.17%)
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%)
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.