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 (%)
Nov 30, 2023 2.190 2.190 2.050 2.080 35,321 -0.09(-4.15%)
Nov 29, 2023 2.030 2.340 2.020 2.170 84,341 +0.15(+7.43%)
Nov 28, 2023 2.050 2.278 1.970 2.020 51,650 +0.01(+0.50%)
Nov 27, 2023 1.940 2.070 1.900 2.010 28,338 +0.02(+1.01%)
Nov 24, 2023 1.935 1.999 1.860 1.990 26,113 -0.01(-0.50%)
Nov 22, 2023 1.850 2.030 1.820 2.000 51,014 +0.15(+8.11%)
Nov 21, 2023 1.750 1.875 1.750 1.850 19,916 +0.09(+5.11%)
Nov 20, 2023 1.790 1.800 1.750 1.760 25,946 +0.01(+0.57%)
Nov 17, 2023 1.780 1.780 1.700 1.750 8,103 -0.03(-1.69%)
Nov 16, 2023 1.810 1.840 1.720 1.780 28,088 -0.08(-4.30%)
Nov 15, 2023 1.830 1.890 1.820 1.860 19,744 -0.01(-0.53%)
Nov 14, 2023 1.840 1.887 1.810 1.870 18,964 +0.02(+1.08%)
Nov 13, 2023 1.890 1.910 1.800 1.850 17,631 -0.01(-0.54%)
Nov 10, 2023 1.880 1.929 1.750 1.860 31,442 -0.07(-3.63%)
Nov 09, 2023 1.820 1.930 1.795 1.930 22,639 +0.05(+2.66%)
Nov 08, 2023 1.830 1.930 1.830 1.880 20,129 +0.02(+1.08%)
Nov 07, 2023 1.980 1.980 1.810 1.860 17,095 +0.08(+4.49%)
Nov 06, 2023 1.840 1.930 1.770 1.780 27,251 -0.02(-1.39%)
Nov 03, 2023 1.710 1.860 1.710 1.805 17,729 +0.04(+2.56%)
Nov 02, 2023 1.730 1.770 1.670 1.760 63,484 +0.00(+0.00%)
Nov 01, 2023 1.750 1.780 1.750 1.760 16,478 +0.01(+0.57%)
Oct 31, 2023 1.860 1.893 1.710 1.750 44,665 -0.16(-8.38%)
Oct 30, 2023 1.990 1.999 1.880 1.910 60,271 -0.05(-2.55%)
Oct 27, 2023 2.000 2.000 1.910 1.960 21,308 -0.02(-1.01%)
Oct 26, 2023 2.090 2.090 1.980 1.980 11,509 -0.08(-3.88%)
Oct 25, 2023 1.980 2.080 1.980 2.060 20,368 -0.03(-1.44%)
Oct 24, 2023 1.990 2.110 1.958 2.090 35,199 +0.03(+1.46%)
Oct 23, 2023 2.050 2.140 1.990 2.060 15,440 -0.04(-1.90%)
Oct 20, 2023 2.010 2.200 2.010 2.100 15,675 +0.07(+3.45%)
Oct 19, 2023 2.130 2.180 2.010 2.030 41,022 -0.14(-6.45%)
Oct 18, 2023 2.270 2.310 2.070 2.170 41,341 -0.15(-6.47%)
Oct 17, 2023 2.300 2.330 2.260 2.320 18,339 +0.02(+0.87%)
Oct 16, 2023 2.410 2.410 2.300 2.300 34,774 -0.17(-6.88%)
Oct 13, 2023 2.400 2.470 2.400 2.470 17,407 +0.01(+0.41%)
Oct 12, 2023 2.440 2.490 2.390 2.460 18,770 -0.03(-1.20%)
Oct 11, 2023 2.460 2.510 2.421 2.490 22,519 +0.04(+1.63%)
Oct 10, 2023 2.430 2.490 2.420 2.450 11,618 -0.03(-1.21%)
Oct 09, 2023 2.500 2.540 2.440 2.480 22,589 -0.06(-2.36%)
Oct 06, 2023 2.410 2.560 2.410 2.540 17,286 +0.07(+2.83%)
Oct 05, 2023 2.520 2.520 2.413 2.470 15,717 -0.06(-2.37%)
Oct 04, 2023 2.420 2.530 2.410 2.530 57,302 -0.08(-3.07%)
Oct 03, 2023 2.490 2.610 2.490 2.610 23,176 +0.07(+2.76%)
Oct 02, 2023 2.440 2.590 2.440 2.540 78,971 +0.04(+1.60%)
Sep 29, 2023 2.510 2.560 2.460 2.500 110,527 -0.15(-5.66%)
Sep 28, 2023 2.620 2.710 2.600 2.650 99,671 -0.23(-7.99%)
Sep 27, 2023 3.000 3.030 2.570 2.880 1,038,477 +0.01(+0.35%)
Sep 26, 2023 2.890 2.970 2.721 2.870 42,178 -0.03(-1.03%)
Sep 25, 2023 2.930 2.930 2.900 2.900 26,221 -0.08(-2.68%)
Sep 22, 2023 2.970 3.020 2.930 2.980 27,682 -0.03(-1.00%)
Sep 21, 2023 3.010 3.055 2.940 3.010 34,275 -0.08(-2.59%)
Sep 20, 2023 3.150 3.250 3.060 3.090 78,329 -0.01(-0.32%)
Sep 19, 2023 3.000 3.110 2.930 3.100 76,311 +0.05(+1.64%)
Sep 18, 2023 3.040 3.090 2.970 3.050 88,260 -0.04(-1.29%)
Sep 15, 2023 3.150 3.180 3.000 3.090 152,616 -0.11(-3.44%)
Sep 14, 2023 3.300 3.360 3.160 3.200 74,002 -0.13(-3.90%)
Sep 13, 2023 3.300 3.340 3.280 3.330 49,519 -0.04(-1.19%)
Sep 12, 2023 3.310 3.390 3.310 3.370 34,211 +0.02(+0.60%)
Sep 11, 2023 3.360 3.460 3.280 3.350 97,646 -0.07(-2.05%)
Sep 08, 2023 3.460 3.550 3.370 3.420 188,359 -0.14(-3.93%)
Sep 07, 2023 3.640 3.650 3.525 3.560 67,656 -0.08(-2.20%)
Sep 06, 2023 3.740 3.750 3.550 3.640 144,222 -0.01(-0.27%)
Sep 05, 2023 3.740 3.750 3.620 3.650 70,639 -0.05(-1.35%)
Sep 01, 2023 3.700 3.780 3.660 3.700 85,912 -0.06(-1.60%)
Aug 31, 2023 3.740 3.880 3.650 3.760 116,286 +0.03(+0.80%)
Aug 30, 2023 3.650 3.730 3.630 3.730 92,135 +0.03(+0.81%)
Aug 29, 2023 3.680 3.830 3.674 3.700 114,309 -0.05(-1.33%)
Aug 28, 2023 3.850 3.870 3.670 3.750 115,897 -0.04(-1.06%)
Aug 25, 2023 3.800 3.890 3.710 3.790 167,460 +0.04(+1.07%)
Aug 24, 2023 3.750 3.810 3.610 3.750 146,664 -0.02(-0.53%)
Aug 23, 2023 3.850 3.970 3.690 3.770 357,335 -0.16(-4.07%)
Aug 22, 2023 4.080 4.149 3.880 3.930 419,746 -0.22(-5.30%)
Aug 21, 2023 4.100 4.200 4.010 4.150 395,017 -0.05(-1.19%)
Aug 18, 2023 4.220 4.340 3.980 4.200 772,673 -0.37(-8.10%)
Aug 17, 2023 5.030 5.560 4.340 4.570 39,619,248 +0.73(+19.01%)
Aug 16, 2023 3.850 3.986 3.760 3.840 456,007 -0.29(-7.02%)
Aug 15, 2023 4.030 4.160 3.970 4.130 153,902 -0.13(-3.05%)
Aug 14, 2023 4.170 4.310 3.920 4.260 953,691 +0.03(+0.71%)
Aug 11, 2023 3.970 4.300 3.884 4.230 274,423 +0.18(+4.44%)
Aug 10, 2023 4.120 4.260 3.990 4.050 203,761 -0.29(-6.68%)
Aug 09, 2023 4.140 4.380 3.840 4.340 254,682 +0.20(+4.83%)
Aug 08, 2023 3.570 4.430 3.390 4.140 738,904 +0.39(+10.40%)
Aug 07, 2023 3.900 4.040 3.690 3.750 802,202 -0.52(-12.18%)
Aug 04, 2023 5.100 5.220 4.060 4.270 7,338,207 +0.13(+3.14%)
Aug 02, 2023 4.140 40,980 +1.05(+33.98%)
Aug 01, 2023 3.150 3.260 3.040 3.090 140,790 -0.17(-5.21%)
Jul 31, 2023 3.360 3.400 3.150 3.260 154,792 -0.05(-1.51%)
Jul 28, 2023 3.630 3.630 3.140 3.310 289,223 -0.25(-7.02%)
Jul 27, 2023 3.650 3.700 3.450 3.560 137,076 -0.15(-4.04%)
Jul 26, 2023 3.710 3.910 3.600 3.710 94,470 -0.08(-2.11%)
Jul 25, 2023 3.860 3.950 3.680 3.790 152,921 -0.19(-4.77%)
Jul 24, 2023 3.800 4.100 3.721 3.980 206,377 +0.08(+2.05%)
Jul 21, 2023 3.850 4.185 3.640 3.900 480,255 -0.26(-6.25%)
Jul 20, 2023 3.470 4.930 3.440 4.160 8,506,247 +0.77(+22.71%)
Jul 19, 2023 3.760 3.760 3.320 3.390 223,665 -0.31(-8.38%)
Jul 18, 2023 3.870 4.010 3.640 3.700 174,153 -0.22(-5.61%)
Jul 17, 2023 4.040 4.100 3.810 3.920 188,555 -0.37(-8.62%)
Jul 14, 2023 4.170 4.360 4.100 4.290 204,620 +0.09(+2.14%)
Jul 13, 2023 4.160 4.340 4.070 4.200 140,498 -0.04(-0.94%)
Jul 12, 2023 4.420 4.480 4.070 4.240 379,399 -0.25(-5.57%)
Jul 11, 2023 4.660 4.850 4.415 4.490 308,106 -0.04(-0.88%)
Jul 10, 2023 4.540 4.690 4.350 4.530 259,876 -0.17(-3.62%)
Jul 07, 2023 4.820 4.820 4.400 4.700 548,248 -0.24(-4.86%)
Jul 06, 2023 5.130 5.224 4.510 4.940 531,669 -0.30(-5.73%)
Jul 05, 2023 5.250 5.430 5.020 5.240 988,449 -0.46(-8.07%)
Jul 03, 2023 4.100 6.680 4.100 5.700 13,794,869 +1.87(+48.83%)
Jun 30, 2023 4.870 4.960 3.641 3.830 1,001,784 -1.13(-22.78%)
Jun 28, 2023 4.960 147,080 -0.16(-3.13%)
Jun 27, 2023 4.320 6.280 4.320 5.120 2,146,452 +0.60(+13.27%)
Jun 26, 2023 5.120 5.120 4.480 4.520 374,808 -0.80(-15.04%)
Jun 23, 2023 4.520 5.520 4.450 5.320 1,205,968 +0.32(+6.40%)
Jun 22, 2023 4.800 5.560 4.400 5.000 1,765,176 -0.96(-16.11%)
Jun 21, 2023 6.720 10.40 5.600 5.960 23,331,690 +3.00(+101.35%)
Jun 20, 2023 3.120 3.232 2.772 2.960 274,531 -0.00(-0.01%)
Jun 16, 2023 3.440 3.596 2.915 2.960 472,252 -0.36(-10.84%)
Jun 15, 2023 3.000 3.950 2.905 3.320 2,573,930 +1.92(+137.17%)
May 08, 2023 1.440 1.536 1.360 1.400 13,185 +0.06(+4.48%)
May 05, 2023 1.360 1.393 1.280 1.340 3,052 +0.00(+0.00%)
May 04, 2023 1.360 1.360 1.320 1.340 1,433 +0.02(+1.48%)
May 03, 2023 1.340 1.356 1.290 1.320 2,516 +0.12(+10.03%)
May 02, 2023 1.588 1.588 0.6404 1.200 25,254 -0.15(-11.24%)
May 01, 2023 1.445 1.456 1.352 1.352 457 -0.12(-7.95%)
Apr 28, 2023 1.506 1.538 1.400 1.469 4,831 -0.05(-3.27%)
Apr 27, 2023 1.455 1.539 1.455 1.518 394 +0.12(+8.27%)
Apr 26, 2023 1.556 1.556 1.400 1.402 6,775 -0.19(-11.69%)
Apr 25, 2023 1.720 1.720 1.440 1.588 1,253 +0.07(+4.45%)
Apr 24, 2023 1.520 1.760 1.500 1.520 2,397 -0.12(-7.29%)
Apr 21, 2023 1.540 1.720 1.540 1.640 1,264 +0.04(+2.73%)
Apr 20, 2023 1.549 1.720 1.520 1.596 848 -0.04(-2.66%)
Apr 19, 2023 1.755 1.802 1.640 1.640 5,508 -0.04(-2.38%)
Apr 18, 2023 1.640 1.680 1.520 1.680 9,801 +0.04(+2.39%)
Apr 17, 2023 1.900 1.900 1.563 1.641 6,816 +0.03(+1.99%)
Apr 14, 2023 1.480 2.095 1.440 1.609 73,116 +0.01(+0.58%)
Apr 13, 2023 1.600 1.600 1.480 1.600 2,040 +0.06(+4.01%)
Apr 12, 2023 1.400 1.538 1.400 1.538 449 -0.02(-1.11%)
Apr 11, 2023 1.440 1.555 1.439 1.555 355 +0.12(+8.03%)
Apr 10, 2023 1.440 1.440 1.314 1.440 5,784 -0.01(-0.85%)
Apr 06, 2023 1.452 1.452 1.452 1.452 1,019 +0.01(+0.55%)
Apr 05, 2023 1.480 1.521 1.400 1.444 4,382 -0.05(-3.37%)
Apr 04, 2023 1.500 1.520 1.494 1.494 434 +0.05(+3.75%)
Apr 03, 2023 1.400 1.535 1.400 1.440 2,847 -0.03(-2.25%)
Mar 31, 2023 1.524 1.524 1.400 1.474 8,424 -0.13(-7.90%)
Mar 30, 2023 1.600 1.600 1.577 1.600 4,588 +0.00(+0.00%)
Mar 29, 2023 1.480 1.620 1.460 1.600 1,875 +0.13(+9.14%)
Mar 28, 2023 1.460 1.560 1.460 1.466 866 +0.03(+1.81%)
Mar 27, 2023 1.478 1.478 1.440 1.440 812 +0.00(+0.00%)
Mar 24, 2023 1.440 1.520 1.440 1.440 1,017 -0.01(-0.63%)
Mar 23, 2023 1.480 1.588 1.440 1.449 1,050 -0.06(-4.20%)
Mar 22, 2023 1.482 1.513 1.456 1.513 1,071 +0.03(+2.13%)
Mar 21, 2023 1.481 1.486 1.481 1.481 1,342 -0.02(-1.17%)
Mar 20, 2023 1.555 1.556 1.462 1.499 1,096 +0.02(+1.22%)
Mar 17, 2023 1.479 1.481 1.460 1.481 2,067 +0.00(+0.05%)
Mar 16, 2023 1.637 1.637 1.440 1.480 545 -0.08(-5.13%)
Mar 15, 2023 1.473 1.561 1.473 1.560 2,393 +0.08(+5.41%)
Mar 14, 2023 1.520 1.520 1.400 1.480 8,308 -0.12(-7.62%)
Mar 13, 2023 1.520 1.620 1.520 1.602 19,595 -0.02(-0.96%)
Mar 10, 2023 1.600 1.671 1.520 1.618 9,112 -0.06(-3.44%)
Mar 09, 2023 1.840 1.840 1.600 1.675 3,536 -0.12(-6.93%)
Mar 08, 2023 1.840 1.840 1.641 1.800 4,692 +0.00(+0.00%)
Mar 07, 2023 1.800 1.800 1.686 1.800 1,928 +0.07(+3.90%)
Mar 06, 2023 1.840 1.840 1.680 1.732 6,052 -0.09(-4.90%)
Mar 03, 2023 1.714 1.840 1.640 1.822 2,322 +0.03(+1.43%)
Mar 02, 2023 1.740 1.796 1.690 1.796 1,843 +0.05(+2.86%)
Mar 01, 2023 1.640 1.818 1.602 1.746 6,434 +0.09(+5.23%)
Feb 28, 2023 1.743 1.960 1.659 1.659 6,140 -0.00(-0.05%)
Feb 27, 2023 1.721 1.760 1.600 1.660 6,187 -0.09(-4.88%)
Feb 24, 2023 1.787 1.787 1.745 1.745 295 -0.03(-1.96%)
Feb 23, 2023 1.920 1.910 1.560 1.780 13,002 -0.06(-3.28%)
Feb 22, 2023 1.800 1.942 1.778 1.840 9,205 -0.00(-0.24%)
Feb 21, 2023 1.920 1.920 1.840 1.845 11,837 -0.08(-3.92%)
Feb 17, 2023 1.920 2.060 1.920 1.920 12,011 -0.04(-2.04%)
Feb 16, 2023 2.040 2.040 1.920 1.960 2,500 -0.06(-2.97%)
Feb 15, 2023 2.040 2.060 1.960 2.020 1,508 +0.09(+4.55%)
Feb 14, 2023 2.055 2.055 1.800 1.932 7,697 -0.03(-1.49%)
Feb 13, 2023 1.920 2.000 1.848 1.961 6,726 +0.07(+3.79%)
Feb 10, 2023 2.000 2.000 1.800 1.890 9,846 -0.05(-2.58%)
Feb 09, 2023 2.200 2.216 1.920 1.940 18,588 -0.18(-8.56%)
Feb 08, 2023 2.260 2.260 2.089 2.121 8,351 -0.14(-6.12%)
Feb 07, 2023 2.420 2.431 2.080 2.260 25,639 -0.08(-3.45%)
Feb 06, 2023 1.960 2.639 1.958 2.340 163,757 +0.31(+15.22%)
Feb 03, 2023 2.160 2.160 1.778 2.031 8,120 -0.06(-3.09%)
Feb 02, 2023 2.060 2.096 1.956 2.096 4,545 +0.03(+1.33%)
Feb 01, 2023 1.800 2.080 1.800 2.068 10,849 +0.14(+7.51%)
Jan 31, 2023 2.000 2.100 1.880 1.924 8,344 -0.08(-3.80%)
Jan 30, 2023 2.034 2.160 1.945 2.000 9,092 -0.16(-7.46%)
Jan 27, 2023 2.120 2.199 2.040 2.161 10,832 -0.02(-0.84%)
Jan 26, 2023 2.200 2.200 2.042 2.180 4,142 -0.02(-0.93%)
Jan 25, 2023 2.160 2.200 2.040 2.200 2,569 +0.08(+3.71%)
Jan 24, 2023 2.080 2.196 2.080 2.121 18,541 +0.06(+2.99%)
Jan 23, 2023 2.093 2.093 2.000 2.060 8,735 -0.03(-1.59%)
Jan 20, 2023 2.093 2.093 2.000 2.093 8,423 +0.17(+9.00%)
Jan 19, 2023 2.120 2.120 1.920 1.920 9,964 +0.00(+0.00%)
Jan 18, 2023 2.120 2.120 1.842 1.920 4,088 -0.00(-0.21%)
Jan 17, 2023 2.017 2.200 1.920 1.924 12,848 +0.00(+0.17%)
Jan 13, 2023 1.960 1.960 1.920 1.921 2,727 +0.00(+0.04%)
Jan 12, 2023 1.880 2.000 1.880 1.920 6,104 +0.02(+1.05%)
Jan 11, 2023 1.880 1.960 1.880 1.900 10,140 -0.02(-1.10%)
Jan 10, 2023 1.880 1.960 1.840 1.921 3,169 +0.00(+0.04%)
Jan 09, 2023 1.840 1.960 1.840 1.920 13,082 +0.08(+4.37%)
Jan 06, 2023 1.768 1.911 1.768 1.840 5,130 -0.02(-1.10%)
Jan 05, 2023 1.880 1.911 1.860 1.860 2,720 -0.05(-2.66%)
Jan 04, 2023 1.800 1.920 1.800 1.911 12,282 +0.18(+10.47%)
Jan 03, 2023 1.720 1.760 1.720 1.730 12,567 +0.09(+5.49%)
Dec 30, 2022 1.760 1.776 1.640 1.640 1,411 +0.04(+2.47%)
Dec 29, 2022 1.573 1.771 1.560 1.600 12,923 +0.04(+2.80%)
Dec 28, 2022 1.564 1.580 1.520 1.557 12,616 -0.00(-0.23%)
Dec 27, 2022 1.580 1.599 1.444 1.560 14,634 +0.02(+1.27%)
Dec 23, 2022 1.630 1.632 1.508 1.541 8,560 -0.08(-4.89%)
Dec 22, 2022 1.760 1.760 1.573 1.620 17,900 -0.04(-2.43%)
Dec 21, 2022 1.640 1.740 1.640 1.660 13,176 +0.10(+6.46%)
Dec 20, 2022 1.660 1.680 1.508 1.560 30,291 -0.10(-6.05%)
Dec 19, 2022 1.720 1.720 1.636 1.660 16,306 -0.06(-3.49%)
Dec 16, 2022 1.681 1.760 1.681 1.720 17,460 -0.12(-6.72%)
Dec 15, 2022 2.000 2.100 1.760 1.844 48,200 -0.28(-13.15%)
Dec 14, 2022 2.284 2.304 2.077 2.123 51,955 -0.28(-11.53%)
Dec 13, 2022 2.600 2.920 2.182 2.400 228,444 -0.16(-6.25%)
Dec 12, 2022 2.002 2.840 1.980 2.560 766,693 +0.44(+20.75%)
Dec 09, 2022 1.600 2.720 1.600 2.120 1,437,911 +0.56(+36.00%)
Dec 08, 2022 1.669 1.669 1.484 1.559 13,607 -0.03(-1.96%)
Dec 07, 2022 1.541 1.644 1.402 1.590 21,365 +0.07(+4.61%)
Dec 06, 2022 1.640 1.680 1.445 1.520 38,878 -0.08(-5.00%)
Dec 05, 2022 1.760 1.760 1.483 1.600 50,151 -0.16(-9.09%)
Dec 02, 2022 1.889 2.050 1.641 1.760 49,841 -0.17(-8.79%)
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.