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 )

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