Skip to main content

Akso Health Group - American Depositary Shares (NQ: AHG )

1.110 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.031 1.250 1.031 1.110 3,090 -0.11(-9.02%)
Mar 26, 2024 1.110 1.250 1.110 1.220 4,649 +0.19(+18.45%)
Mar 25, 2024 1.240 1.240 1.030 1.030 3,502 -0.17(-14.17%)
Mar 22, 2024 1.150 1.300 1.150 1.200 7,092 +0.00(+0.00%)
Mar 21, 2024 1.280 1.300 1.180 1.200 12,351 -0.06(-4.40%)
Mar 20, 2024 1.230 1.310 1.171 1.255 7,710 +0.01(+0.42%)
Mar 19, 2024 1.290 1.300 1.215 1.250 10,430 -0.02(-1.57%)
Mar 18, 2024 1.040 1.390 1.040 1.270 78,285 +0.27(+27.00%)
Mar 15, 2024 1.335 1.335 1.000 1.000 20,354 -0.29(-22.48%)
Mar 14, 2024 1.310 1.410 1.260 1.290 5,827 +0.02(+1.57%)
Mar 13, 2024 1.350 1.410 1.270 1.270 13,364 -0.12(-8.63%)
Mar 12, 2024 1.420 1.550 1.270 1.390 23,641 +0.00(+0.00%)
Mar 11, 2024 1.290 1.390 1.290 1.390 20,819 +0.10(+7.75%)
Mar 08, 2024 1.300 1.400 1.220 1.290 33,481 -0.06(-4.44%)
Mar 07, 2024 1.420 1.439 1.350 1.350 11,647 +0.03(+2.27%)
Mar 06, 2024 1.230 1.530 1.230 1.320 58,771 +0.09(+7.32%)
Mar 05, 2024 1.230 1.360 1.223 1.230 19,603 -0.07(-5.38%)
Mar 04, 2024 1.370 1.380 1.300 1.300 15,711 -0.09(-6.47%)
Mar 01, 2024 1.360 1.450 1.320 1.390 14,420 +0.03(+2.21%)
Feb 29, 2024 1.390 1.390 1.290 1.360 10,586 -0.03(-2.16%)
Feb 28, 2024 1.410 1.410 1.260 1.390 6,636 -0.01(-0.71%)
Feb 27, 2024 1.370 1.475 1.250 1.400 25,558 +0.00(+0.00%)
Feb 26, 2024 1.280 1.469 1.234 1.400 33,746 +0.09(+6.87%)
Feb 23, 2024 1.190 1.346 1.190 1.310 27,879 +0.14(+11.97%)
Feb 22, 2024 1.140 1.240 1.083 1.170 37,043 -0.02(-1.68%)
Feb 21, 2024 1.300 1.340 1.160 1.190 28,401 -0.14(-10.53%)
Feb 20, 2024 1.410 1.410 1.290 1.330 50,906 -0.15(-10.14%)
Feb 16, 2024 1.480 1.480 1.380 1.480 38,243 -0.06(-3.90%)
Feb 15, 2024 1.700 1.700 1.460 1.540 37,504 -0.10(-6.10%)
Feb 14, 2024 1.730 1.730 1.640 1.640 29,572 -0.09(-5.20%)
Feb 13, 2024 1.800 1.950 1.650 1.730 23,421 -0.05(-2.81%)
Feb 12, 2024 1.880 2.000 1.600 1.780 66,866 -0.12(-6.32%)
Feb 09, 2024 1.670 1.960 1.600 1.900 53,945 +0.26(+15.85%)
Feb 08, 2024 1.660 1.730 1.600 1.640 29,181 +0.04(+2.50%)
Feb 07, 2024 1.680 1.700 1.600 1.600 44,426 -0.11(-6.43%)
Feb 06, 2024 1.980 1.980 1.340 1.710 311,420 -0.53(-23.66%)
Feb 05, 2024 2.430 2.430 2.090 2.240 294,968 -0.36(-13.85%)
Feb 02, 2024 2.380 2.900 2.030 2.600 1,312,219 +0.38(+16.85%)
Feb 01, 2024 1.640 2.383 1.570 2.225 864,585 +0.59(+35.67%)
Jan 31, 2024 1.610 1.760 1.570 1.640 120,932 +0.05(+3.15%)
Jan 30, 2024 1.280 1.590 1.280 1.590 306,683 +0.25(+18.56%)
Jan 29, 2024 1.440 1.480 1.330 1.341 32,044 -0.06(-4.21%)
Jan 26, 2024 1.490 1.530 1.400 1.400 10,668 -0.12(-7.89%)
Jan 25, 2024 1.440 1.570 1.430 1.520 36,831 +0.00(+0.22%)
Jan 24, 2024 1.130 1.640 1.100 1.517 212,702 +0.37(+31.89%)
Jan 23, 2024 1.200 1.233 1.150 1.150 13,366 -0.12(-9.45%)
Jan 22, 2024 1.220 1.310 1.200 1.270 13,114 +0.01(+0.79%)
Jan 19, 2024 1.240 1.340 1.210 1.260 13,765 +0.05(+4.13%)
Jan 18, 2024 1.370 1.380 1.200 1.210 34,203 -0.16(-11.68%)
Jan 17, 2024 1.400 1.440 1.290 1.370 89,106 -0.04(-2.84%)
Jan 16, 2024 1.200 1.445 1.120 1.410 371,109 +0.34(+31.78%)
Jan 12, 2024 1.060 1.340 1.000 1.070 1,311,642 +0.18(+20.22%)
Jan 11, 2024 0.8700 1.000 0.8700 0.8900 18,384 -0.01(-1.11%)
Jan 10, 2024 1.150 1.150 0.8743 0.9000 48,718 -0.25(-21.74%)
Jan 09, 2024 1.185 1.185 1.130 1.150 10,269 +0.00(+0.00%)
Jan 08, 2024 1.170 1.240 1.103 1.150 44,235 -0.05(-4.17%)
Jan 05, 2024 1.210 1.210 1.110 1.200 25,974 -0.04(-3.23%)
Jan 04, 2024 1.090 1.269 1.040 1.240 78,049 +0.09(+7.83%)
Jan 03, 2024 1.020 1.160 0.9200 1.150 197,729 +0.02(+1.77%)
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.