Skip to main content

Advanced Health Intelligence Ltd ADR (NQ: AHI )

0.5078 -0.0162 (-3.09%)
Streaming Delayed Price Updated: 3:15 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 0.5150 0.5240 0.4891 0.5240 18,183 +0.01(+1.33%)
Feb 01, 2023 0.4501 0.5200 0.4500 0.5171 43,397 +0.04(+7.51%)
Jan 31, 2023 0.5000 0.5250 0.4700 0.4810 33,377 -0.02(-3.80%)
Jan 30, 2023 0.5085 0.5400 0.4862 0.5000 36,369 -0.04(-7.46%)
Jan 27, 2023 0.5300 0.5498 0.5100 0.5403 43,331 -0.00(-0.84%)
Jan 26, 2023 0.5500 0.5500 0.5105 0.5449 16,569 -0.01(-0.93%)
Jan 25, 2023 0.5400 0.5500 0.5100 0.5500 10,277 +0.02(+3.71%)
Jan 24, 2023 0.5200 0.5490 0.5200 0.5303 74,164 +0.02(+2.99%)
Jan 23, 2023 0.5233 0.5233 0.5000 0.5149 34,941 -0.01(-1.59%)
Jan 20, 2023 0.5232 0.5233 0.5000 0.5232 33,693 +0.04(+9.00%)
Jan 19, 2023 0.5300 0.5300 0.4800 0.4800 39,858 +0.00(+0.00%)
Jan 18, 2023 0.5299 0.5300 0.4605 0.4800 16,352 -0.00(-0.21%)
Jan 17, 2023 0.5042 0.5500 0.4800 0.4810 51,395 +0.00(+0.17%)
Jan 13, 2023 0.4900 0.4900 0.4800 0.4802 10,908 +0.00(+0.04%)
Jan 12, 2023 0.4700 0.5000 0.4700 0.4800 24,417 +0.01(+1.05%)
Jan 11, 2023 0.4700 0.4900 0.4700 0.4750 40,560 -0.01(-1.10%)
Jan 10, 2023 0.4700 0.4900 0.4600 0.4803 12,679 +0.00(+0.04%)
Jan 09, 2023 0.4600 0.4900 0.4600 0.4801 52,329 +0.02(+4.37%)
Jan 06, 2023 0.4419 0.4778 0.4419 0.4600 20,520 -0.01(-1.10%)
Jan 05, 2023 0.4700 0.4778 0.4650 0.4651 10,883 -0.01(-2.66%)
Jan 04, 2023 0.4500 0.4800 0.4500 0.4778 49,128 +0.05(+10.47%)
Jan 03, 2023 0.4300 0.4400 0.4300 0.4325 50,271 +0.02(+5.49%)
Dec 30, 2022 0.4400 0.4439 0.4100 0.4100 5,647 +0.01(+2.47%)
Dec 29, 2022 0.3933 0.4428 0.3900 0.4001 51,692 +0.01(+2.80%)
Dec 28, 2022 0.3911 0.3950 0.3800 0.3892 50,464 -0.00(-0.23%)
Dec 27, 2022 0.3950 0.3998 0.3610 0.3901 58,538 +0.00(+1.27%)
Dec 23, 2022 0.4076 0.4081 0.3770 0.3852 34,241 -0.02(-4.89%)
Dec 22, 2022 0.4400 0.4400 0.3932 0.4050 71,601 -0.01(-2.43%)
Dec 21, 2022 0.4100 0.4350 0.4100 0.4151 52,707 +0.03(+6.46%)
Dec 20, 2022 0.4150 0.4200 0.3769 0.3899 121,166 -0.03(-6.05%)
Dec 19, 2022 0.4300 0.4300 0.4091 0.4150 65,225 -0.02(-3.49%)
Dec 16, 2022 0.4203 0.4401 0.4203 0.4300 69,841 -0.03(-6.72%)
Dec 15, 2022 0.5000 0.5250 0.4400 0.4610 192,800 -0.07(-13.15%)
Dec 14, 2022 0.5710 0.5760 0.5192 0.5308 207,820 -0.07(-11.53%)
Dec 13, 2022 0.6500 0.7300 0.5455 0.6000 913,776 -0.04(-6.25%)
Dec 12, 2022 0.5004 0.7100 0.4950 0.6400 3,066,774 +0.11(+20.75%)
Dec 09, 2022 0.4000 0.6800 0.4000 0.5300 5,751,645 +0.14(+36.00%)
Dec 08, 2022 0.4173 0.4173 0.3710 0.3897 54,431 -0.01(-1.96%)
Dec 07, 2022 0.3853 0.4110 0.3504 0.3975 85,463 +0.02(+4.61%)
Dec 06, 2022 0.4100 0.4200 0.3612 0.3800 155,515 -0.02(-5.00%)
Dec 05, 2022 0.4400 0.4400 0.3708 0.4000 200,606 -0.04(-9.09%)
Dec 02, 2022 0.4723 0.5124 0.4102 0.4400 199,364 -0.04(-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.