Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7986 +0.0286 (+3.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 2024 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 (%)
Jan 31, 2024 1.610 1.760 1.570 1.640 120,932 +0.08(+5.13%)
Jan 30, 2024 1.280 1.590 1.280 1.560 306,683 +0.22(+16.33%)
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%)
Jan 02, 2024 0.8400 1.350 0.8400 1.130 3,944,556 +0.39(+52.70%)
Dec 29, 2023 0.7200 0.8073 0.7000 0.7400 6,445 +0.02(+2.76%)
Dec 28, 2023 0.7600 0.8302 0.7200 0.7201 13,006 -0.05(-6.05%)
Dec 27, 2023 0.9500 0.9500 0.7315 0.7665 6,419 -0.03(-3.77%)
Dec 26, 2023 0.8400 0.9124 0.7500 0.7965 25,210 +0.06(+8.25%)
Dec 22, 2023 0.7200 0.7358 0.7200 0.7358 5,333 +0.01(+0.74%)
Dec 21, 2023 0.7050 0.7800 0.7050 0.7304 3,583 +0.02(+2.87%)
Dec 20, 2023 0.7800 0.7880 0.7100 0.7100 12,971 -0.03(-4.05%)
Dec 19, 2023 0.7300 0.7800 0.7100 0.7400 52,618 -0.01(-0.67%)
Dec 18, 2023 0.6891 0.9200 0.6310 0.7450 116,263 +0.15(+24.17%)
Dec 15, 2023 0.6250 0.6490 0.5850 0.6000 3,049 -0.04(-6.24%)
Dec 14, 2023 0.6301 0.6700 0.6000 0.6399 24,099 +0.07(+12.24%)
Dec 13, 2023 0.6300 0.6300 0.5300 0.5701 14,440 -0.03(-5.30%)
Dec 12, 2023 0.6220 0.6600 0.6020 0.6020 25,886 -0.06(-8.80%)
Dec 11, 2023 0.7448 0.7799 0.6100 0.6601 35,617 -0.12(-15.37%)
Dec 08, 2023 0.8000 0.8250 0.7600 0.7800 16,015 -0.05(-6.09%)
Dec 07, 2023 0.8120 0.8745 0.8000 0.8306 6,949 +0.03(+3.82%)
Dec 06, 2023 0.9701 0.9701 0.8000 0.8000 6,464 +0.02(+2.56%)
Dec 05, 2023 0.8900 0.9398 0.7800 0.7800 23,272 -0.13(-14.30%)
Dec 04, 2023 0.9700 0.9700 0.9100 0.9101 10,814 -0.14(-13.32%)
Dec 01, 2023 0.8500 1.070 0.8350 1.050 30,339 +0.20(+23.53%)
Nov 30, 2023 0.9500 0.9523 0.7500 0.8500 98,625 -0.11(-11.32%)
Nov 29, 2023 0.9196 1.000 0.9100 0.9585 15,721 -0.01(-0.79%)
Nov 28, 2023 1.030 1.045 0.9201 0.9661 12,554 -0.11(-10.55%)
Nov 27, 2023 1.040 1.090 1.000 1.080 94,964 +0.00(+0.00%)
Nov 24, 2023 1.060 1.080 0.9101 1.080 3,352 +0.07(+6.93%)
Nov 22, 2023 1.070 1.070 1.010 1.010 4,265 -0.04(-4.27%)
Nov 21, 2023 1.000 1.080 1.000 1.055 6,751 -0.06(-5.71%)
Nov 20, 2023 1.120 1.130 0.9600 1.119 24,918 +0.10(+10.24%)
Nov 17, 2023 0.9600 1.060 0.9600 1.015 22,643 +0.00(+0.50%)
Nov 16, 2023 1.070 1.100 1.010 1.010 6,670 -0.01(-0.98%)
Nov 15, 2023 1.062 1.135 1.020 1.020 7,098 -0.02(-1.92%)
Nov 14, 2023 1.070 1.110 1.040 1.040 18,096 -0.03(-2.80%)
Nov 13, 2023 1.140 1.090 1.052 1.070 3,625 +0.01(+0.94%)
Nov 10, 2023 1.000 1.070 1.000 1.060 14,464 +0.03(+2.91%)
Nov 09, 2023 1.010 1.064 1.010 1.030 66,450 +0.01(+0.98%)
Nov 08, 2023 1.085 1.085 1.020 1.020 17,192 -0.05(-4.67%)
Nov 07, 2023 1.060 1.160 1.020 1.070 9,627 -0.03(-2.73%)
Nov 06, 2023 1.150 1.197 1.100 1.100 22,011 -0.05(-4.35%)
Nov 03, 2023 1.140 1.195 1.140 1.150 13,082 -0.02(-1.71%)
Nov 02, 2023 1.210 1.230 1.151 1.170 15,780 +0.03(+2.63%)
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.