Skip to main content

Advanced Health Intelligence Ltd ADR (NQ: AHI )

0.3210 +0.0108 (+3.48%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 0.3136 0.3300 0.3102 0.3210 3,003 +0.01(+3.48%)
Jun 05, 2023 0.3364 0.3365 0.3102 0.3102 2,237 -0.02(-6.96%)
Jun 02, 2023 0.3385 0.3469 0.2751 0.3334 33,847 +0.02(+5.84%)
Jun 01, 2023 0.3227 0.3469 0.2703 0.3150 20,929 -0.01(-3.29%)
May 31, 2023 0.3363 0.3400 0.3256 0.3257 7,195 +0.02(+5.03%)
May 30, 2023 0.3364 0.3468 0.3101 0.3101 6,887 -0.02(-5.80%)
May 26, 2023 0.3000 0.3329 0.3000 0.3292 4,039 +0.02(+4.87%)
May 25, 2023 0.3248 0.3360 0.3139 0.3139 6,788 -0.01(-3.39%)
May 24, 2023 0.3249 0.3249 0.3249 0.3249 146 -0.02(-4.44%)
May 23, 2023 0.3300 0.3400 0.3201 0.3400 16,013 +0.00(+0.32%)
May 22, 2023 0.2900 0.3469 0.2900 0.3389 5,672 +0.02(+7.59%)
May 19, 2023 0.3300 0.3300 0.3015 0.3150 31,566 -0.02(-4.55%)
May 18, 2023 0.3364 0.3364 0.3100 0.3300 2,645 -0.02(-4.90%)
May 17, 2023 0.3515 0.3515 0.3200 0.3470 6,587 +0.01(+2.66%)
May 16, 2023 0.3253 0.3399 0.3245 0.3380 9,871 -0.01(-2.06%)
May 15, 2023 0.3445 0.3651 0.3200 0.3451 39,153 +0.03(+7.84%)
May 12, 2023 0.3200 0.3735 0.3200 0.3200 28,192 -0.00(-0.06%)
May 11, 2023 0.3362 0.3513 0.3202 0.3202 5,528 +0.00(+0.00%)
May 10, 2023 0.3300 0.3510 0.3078 0.3202 11,661 -0.02(-5.82%)
May 09, 2023 0.3427 0.3673 0.3375 0.3400 36,234 -0.01(-2.86%)
May 08, 2023 0.3600 0.3839 0.3400 0.3500 52,740 +0.01(+4.48%)
May 05, 2023 0.3400 0.3483 0.3200 0.3350 12,209 +0.00(+0.00%)
May 04, 2023 0.3400 0.3400 0.3300 0.3350 5,733 +0.00(+1.48%)
May 03, 2023 0.3350 0.3389 0.3225 0.3301 10,064 +0.03(+10.03%)
May 02, 2023 0.3971 0.3971 0.1601 0.3000 101,016 -0.04(-11.24%)
May 01, 2023 0.3612 0.3641 0.3380 0.3380 1,829 -0.03(-7.95%)
Apr 28, 2023 0.3764 0.3845 0.3500 0.3672 19,326 -0.01(-3.27%)
Apr 27, 2023 0.3638 0.3848 0.3638 0.3796 1,576 +0.03(+8.27%)
Apr 26, 2023 0.3890 0.3890 0.3500 0.3506 27,103 -0.05(-11.69%)
Apr 25, 2023 0.4300 0.4300 0.3600 0.3970 5,015 +0.02(+4.45%)
Apr 24, 2023 0.3800 0.4400 0.3750 0.3801 9,591 -0.03(-7.29%)
Apr 21, 2023 0.3849 0.4300 0.3849 0.4100 5,056 +0.01(+2.73%)
Apr 20, 2023 0.3872 0.4300 0.3801 0.3991 3,395 -0.01(-2.66%)
Apr 19, 2023 0.4388 0.4505 0.4100 0.4100 22,035 -0.01(-2.38%)
Apr 18, 2023 0.4100 0.4200 0.3801 0.4200 39,207 +0.01(+2.39%)
Apr 17, 2023 0.4750 0.4750 0.3907 0.4102 27,267 +0.01(+1.99%)
Apr 14, 2023 0.3700 0.5238 0.3600 0.4022 292,465 +0.00(+0.58%)
Apr 13, 2023 0.4001 0.4001 0.3700 0.3999 8,163 +0.02(+4.01%)
Apr 12, 2023 0.3501 0.3845 0.3501 0.3845 1,797 -0.00(-1.11%)
Apr 11, 2023 0.3600 0.3888 0.3597 0.3888 1,421 +0.03(+8.03%)
Apr 10, 2023 0.3600 0.3600 0.3286 0.3599 23,137 -0.00(-0.85%)
Apr 06, 2023 0.3630 0.3630 0.3629 0.3630 4,079 +0.00(+0.55%)
Apr 05, 2023 0.3700 0.3802 0.3501 0.3610 17,528 -0.01(-3.37%)
Apr 04, 2023 0.3750 0.3800 0.3736 0.3736 1,738 +0.01(+3.75%)
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.