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 )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 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 (%)
Sep 30, 2022 2.120 0 -0.02(-1.12%)
Sep 29, 2022 2.107 2.218 2.028 2.144 11,247 -0.07(-3.30%)
Sep 28, 2022 2.160 2.240 2.120 2.218 11,289 +0.02(+0.80%)
Sep 27, 2022 2.360 2.400 2.065 2.200 24,193 -0.24(-9.84%)
Sep 26, 2022 2.480 2.660 2.204 2.440 16,008 -0.04(-1.61%)
Sep 23, 2022 2.480 2.686 2.326 2.480 15,807 -0.21(-7.68%)
Sep 22, 2022 2.760 2.877 2.640 2.686 11,105 -0.07(-2.67%)
Sep 21, 2022 2.680 2.880 2.600 2.760 12,855 +0.02(+0.73%)
Sep 20, 2022 2.674 2.800 2.600 2.740 30,397 -0.06(-2.13%)
Sep 19, 2022 2.904 2.960 2.684 2.800 20,455 -0.04(-1.42%)
Sep 16, 2022 2.800 2.960 2.682 2.840 33,208 -0.02(-0.63%)
Sep 15, 2022 2.812 2.990 2.640 2.858 31,794 -0.02(-0.76%)
Sep 14, 2022 2.720 2.960 2.640 2.880 41,360 -0.04(-1.37%)
Sep 13, 2022 2.920 3.040 2.804 2.920 47,998 -0.12(-4.01%)
Sep 12, 2022 3.211 3.230 2.960 3.042 65,548 -0.20(-6.11%)
Sep 09, 2022 3.640 3.759 3.083 3.240 211,269 -0.59(-15.49%)
Sep 08, 2022 4.160 4.160 3.720 3.834 118,422 -0.31(-7.39%)
Sep 07, 2022 4.520 4.800 4.040 4.140 282,648 -0.54(-11.54%)
Sep 06, 2022 4.120 5.080 3.924 4.680 713,729 -0.36(-7.14%)
Sep 02, 2022 3.260 8.320 3.220 5.040 14,245,142 +1.16(+29.90%)
Aug 30, 2022 3.880 0 -1.40(-26.52%)
Aug 29, 2022 3.280 7.200 3.120 5.280 16,354,498 +2.56(+94.12%)
Aug 26, 2022 2.320 2.959 2.288 2.720 105,751 +0.39(+16.80%)
Aug 25, 2022 2.348 2.380 2.200 2.329 9,143 -0.03(-1.34%)
Aug 24, 2022 2.280 2.420 2.280 2.360 2,011 +0.00(+0.08%)
Aug 23, 2022 2.320 2.400 2.248 2.358 2,630 -0.02(-0.74%)
Aug 22, 2022 2.480 2.480 2.320 2.376 2,553 -0.15(-5.80%)
Aug 19, 2022 2.680 2.680 2.480 2.522 5,815 -0.17(-6.37%)
Aug 18, 2022 2.606 2.720 2.520 2.694 10,291 +0.12(+4.79%)
Aug 17, 2022 2.505 2.629 2.504 2.571 12,127 -0.15(-5.46%)
Aug 16, 2022 2.600 3.107 2.440 2.719 177,925 +0.12(+4.60%)
Aug 15, 2022 2.637 2.684 2.440 2.600 29,175 +0.01(+0.25%)
Aug 12, 2022 2.480 2.600 2.400 2.593 14,049 +0.14(+5.52%)
Aug 11, 2022 2.440 2.480 2.240 2.458 22,443 +0.18(+8.00%)
Aug 10, 2022 2.200 2.400 2.080 2.276 35,523 +0.25(+12.23%)
Aug 09, 2022 2.120 2.360 2.000 2.028 20,024 -0.03(-1.55%)
Aug 08, 2022 2.200 2.280 1.856 2.060 35,046 -0.14(-6.40%)
Aug 05, 2022 2.240 2.360 2.160 2.200 8,380 -0.16(-6.75%)
Aug 04, 2022 2.160 2.459 2.160 2.360 27,278 +0.17(+7.96%)
Aug 03, 2022 2.120 2.240 2.080 2.186 18,078 +0.07(+3.43%)
Aug 02, 2022 2.000 2.240 2.000 2.113 13,516 +0.05(+2.50%)
Aug 01, 2022 1.960 2.089 1.876 2.062 15,156 +0.06(+3.08%)
Jul 29, 2022 2.200 2.200 1.663 2.000 25,685 -0.20(-9.09%)
Jul 28, 2022 2.310 2.404 2.200 2.200 4,677 +0.00(+0.00%)
Jul 27, 2022 2.320 2.520 2.080 2.200 29,798 -0.10(-4.30%)
Jul 26, 2022 2.320 2.360 2.240 2.299 2,904 +0.04(+1.84%)
Jul 25, 2022 2.400 2.400 2.160 2.257 32,035 -0.20(-8.24%)
Jul 22, 2022 2.480 2.480 2.346 2.460 20,839 -0.06(-2.38%)
Jul 21, 2022 2.580 2.720 2.400 2.520 20,805 -0.06(-2.26%)
Jul 20, 2022 2.400 2.771 2.400 2.578 25,862 +0.22(+9.22%)
Jul 19, 2022 2.463 2.463 2.320 2.361 14,614 -0.01(-0.37%)
Jul 18, 2022 2.400 2.559 2.360 2.370 11,639 +0.01(+0.41%)
Jul 15, 2022 2.360 2.458 2.320 2.360 19,329 -0.04(-1.67%)
Jul 14, 2022 2.418 2.680 2.320 2.400 8,720 -0.15(-6.02%)
Jul 13, 2022 2.560 2.720 2.291 2.554 13,234 +0.03(+1.08%)
Jul 12, 2022 2.520 2.600 2.412 2.526 28,919 +0.12(+4.78%)
Jul 11, 2022 2.480 2.519 2.400 2.411 11,041 -0.01(-0.59%)
Jul 08, 2022 2.294 2.440 2.294 2.426 4,494 -0.01(-0.57%)
Jul 07, 2022 2.340 2.520 2.242 2.440 9,129 +0.12(+5.16%)
Jul 06, 2022 2.400 2.520 2.240 2.320 10,968 +0.00(+0.00%)
Jul 05, 2022 2.400 2.520 2.280 2.320 11,657 +0.04(+1.75%)
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.