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 (%)
Nov 30, 2023 2.190 2.190 2.050 2.080 35,321 -0.09(-4.15%)
Nov 29, 2023 2.030 2.340 2.020 2.170 84,341 +0.15(+7.43%)
Nov 28, 2023 2.050 2.278 1.970 2.020 51,650 +0.01(+0.50%)
Nov 27, 2023 1.940 2.070 1.900 2.010 28,338 +0.02(+1.01%)
Nov 24, 2023 1.935 1.999 1.860 1.990 26,113 -0.01(-0.50%)
Nov 22, 2023 1.850 2.030 1.820 2.000 51,014 +0.15(+8.11%)
Nov 21, 2023 1.750 1.875 1.750 1.850 19,916 +0.09(+5.11%)
Nov 20, 2023 1.790 1.800 1.750 1.760 25,946 +0.01(+0.57%)
Nov 17, 2023 1.780 1.780 1.700 1.750 8,103 -0.03(-1.69%)
Nov 16, 2023 1.810 1.840 1.720 1.780 28,088 -0.08(-4.30%)
Nov 15, 2023 1.830 1.890 1.820 1.860 19,744 -0.01(-0.53%)
Nov 14, 2023 1.840 1.887 1.810 1.870 18,964 +0.02(+1.08%)
Nov 13, 2023 1.890 1.910 1.800 1.850 17,631 -0.01(-0.54%)
Nov 10, 2023 1.880 1.929 1.750 1.860 31,442 -0.07(-3.63%)
Nov 09, 2023 1.820 1.930 1.795 1.930 22,639 +0.05(+2.66%)
Nov 08, 2023 1.830 1.930 1.830 1.880 20,129 +0.02(+1.08%)
Nov 07, 2023 1.980 1.980 1.810 1.860 17,095 +0.08(+4.49%)
Nov 06, 2023 1.840 1.930 1.770 1.780 27,251 -0.02(-1.39%)
Nov 03, 2023 1.710 1.860 1.710 1.805 17,729 +0.04(+2.56%)
Nov 02, 2023 1.730 1.770 1.670 1.760 63,484 +0.00(+0.00%)
Nov 01, 2023 1.750 1.780 1.750 1.760 16,478 +0.01(+0.57%)
Oct 31, 2023 1.860 1.893 1.710 1.750 44,665 -0.16(-8.38%)
Oct 30, 2023 1.990 1.999 1.880 1.910 60,271 -0.05(-2.55%)
Oct 27, 2023 2.000 2.000 1.910 1.960 21,308 -0.02(-1.01%)
Oct 26, 2023 2.090 2.090 1.980 1.980 11,509 -0.08(-3.88%)
Oct 25, 2023 1.980 2.080 1.980 2.060 20,368 -0.03(-1.44%)
Oct 24, 2023 1.990 2.110 1.958 2.090 35,199 +0.03(+1.46%)
Oct 23, 2023 2.050 2.140 1.990 2.060 15,440 -0.04(-1.90%)
Oct 20, 2023 2.010 2.200 2.010 2.100 15,675 +0.07(+3.45%)
Oct 19, 2023 2.130 2.180 2.010 2.030 41,022 -0.14(-6.45%)
Oct 18, 2023 2.270 2.310 2.070 2.170 41,341 -0.15(-6.47%)
Oct 17, 2023 2.300 2.330 2.260 2.320 18,339 +0.02(+0.87%)
Oct 16, 2023 2.410 2.410 2.300 2.300 34,774 -0.17(-6.88%)
Oct 13, 2023 2.400 2.470 2.400 2.470 17,407 +0.01(+0.41%)
Oct 12, 2023 2.440 2.490 2.390 2.460 18,770 -0.03(-1.20%)
Oct 11, 2023 2.460 2.510 2.421 2.490 22,519 +0.04(+1.63%)
Oct 10, 2023 2.430 2.490 2.420 2.450 11,618 -0.03(-1.21%)
Oct 09, 2023 2.500 2.540 2.440 2.480 22,589 -0.06(-2.36%)
Oct 06, 2023 2.410 2.560 2.410 2.540 17,286 +0.07(+2.83%)
Oct 05, 2023 2.520 2.520 2.413 2.470 15,717 -0.06(-2.37%)
Oct 04, 2023 2.420 2.530 2.410 2.530 57,302 -0.08(-3.07%)
Oct 03, 2023 2.490 2.610 2.490 2.610 23,176 +0.07(+2.76%)
Oct 02, 2023 2.440 2.590 2.440 2.540 78,971 +0.04(+1.60%)
Sep 29, 2023 2.510 2.560 2.460 2.500 110,527 -0.15(-5.66%)
Sep 28, 2023 2.620 2.710 2.600 2.650 99,671 -0.23(-7.99%)
Sep 27, 2023 3.000 3.030 2.570 2.880 1,038,477 +0.01(+0.35%)
Sep 26, 2023 2.890 2.970 2.721 2.870 42,178 -0.03(-1.03%)
Sep 25, 2023 2.930 2.930 2.900 2.900 26,221 -0.08(-2.68%)
Sep 22, 2023 2.970 3.020 2.930 2.980 27,682 -0.03(-1.00%)
Sep 21, 2023 3.010 3.055 2.940 3.010 34,275 -0.08(-2.59%)
Sep 20, 2023 3.150 3.250 3.060 3.090 78,329 -0.01(-0.32%)
Sep 19, 2023 3.000 3.110 2.930 3.100 76,311 +0.05(+1.64%)
Sep 18, 2023 3.040 3.090 2.970 3.050 88,260 -0.04(-1.29%)
Sep 15, 2023 3.150 3.180 3.000 3.090 152,616 -0.11(-3.44%)
Sep 14, 2023 3.300 3.360 3.160 3.200 74,002 -0.13(-3.90%)
Sep 13, 2023 3.300 3.340 3.280 3.330 49,519 -0.04(-1.19%)
Sep 12, 2023 3.310 3.390 3.310 3.370 34,211 +0.02(+0.60%)
Sep 11, 2023 3.360 3.460 3.280 3.350 97,646 -0.07(-2.05%)
Sep 08, 2023 3.460 3.550 3.370 3.420 188,359 -0.14(-3.93%)
Sep 07, 2023 3.640 3.650 3.525 3.560 67,656 -0.08(-2.20%)
Sep 06, 2023 3.740 3.750 3.550 3.640 144,222 -0.01(-0.27%)
Sep 05, 2023 3.740 3.750 3.620 3.650 70,639 -0.05(-1.35%)
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.