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 )

0.9900 +0.0002 (+0.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 19, 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 0.9500 0.9523 0.7500 0.8501 98,625 -0.11(-11.31%)
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%)
Nov 01, 2023 1.120 1.198 1.110 1.140 11,123 -0.07(-5.79%)
Oct 31, 2023 1.310 1.370 1.210 1.210 13,721 -0.11(-8.33%)
Oct 30, 2023 1.370 1.381 1.300 1.320 14,061 -0.06(-4.35%)
Oct 27, 2023 1.380 1.420 1.280 1.380 24,037 +0.05(+3.76%)
Oct 26, 2023 1.420 1.420 1.290 1.330 18,572 +0.01(+0.76%)
Oct 25, 2023 1.260 1.430 1.160 1.320 103,980 +0.06(+4.76%)
Oct 24, 2023 1.160 1.280 1.160 1.260 34,191 +0.13(+11.50%)
Oct 23, 2023 0.9800 1.150 0.9800 1.130 87,308 +0.18(+18.95%)
Oct 20, 2023 1.280 1.300 0.9200 0.9500 171,684 -0.30(-24.00%)
Oct 19, 2023 1.490 1.600 1.220 1.250 182,416 -0.33(-20.89%)
Oct 18, 2023 1.780 1.840 1.550 1.580 165,739 -0.30(-15.96%)
Oct 17, 2023 2.040 2.110 1.830 1.880 227,457 +0.03(+1.62%)
Oct 16, 2023 1.920 1.880 1.710 1.850 104,212 +0.10(+5.71%)
Oct 13, 2023 1.700 1.830 1.550 1.750 73,110 +0.05(+2.94%)
Oct 12, 2023 1.850 1.850 1.660 1.700 59,804 -0.05(-2.86%)
Oct 11, 2023 1.580 1.760 1.460 1.750 196,103 +0.14(+8.70%)
Oct 10, 2023 1.780 1.950 1.510 1.610 296,322 -0.06(-3.59%)
Oct 09, 2023 1.490 1.750 1.450 1.670 271,328 +0.18(+12.08%)
Oct 06, 2023 1.180 1.500 1.180 1.490 615,811 +0.34(+29.57%)
Oct 05, 2023 1.100 1.150 1.056 1.150 44,498 +0.08(+7.48%)
Oct 04, 2023 1.050 1.100 1.050 1.070 13,562 +0.00(+0.00%)
Oct 03, 2023 1.080 1.100 1.040 1.070 24,804 +0.02(+1.90%)
Oct 02, 2023 1.020 1.100 1.020 1.050 45,134 +0.01(+1.33%)
Sep 29, 2023 1.070 1.070 1.010 1.036 28,995 -0.00(-0.37%)
Sep 28, 2023 1.000 1.060 1.005 1.040 69,414 +0.02(+1.96%)
Sep 27, 2023 0.9500 1.070 0.9500 1.020 55,343 +0.00(+0.00%)
Sep 26, 2023 1.010 1.080 1.010 1.020 29,859 +0.01(+0.99%)
Sep 25, 2023 1.030 1.030 1.010 1.010 31,202 -0.02(-1.94%)
Sep 22, 2023 1.040 1.060 0.9200 1.030 74,320 -0.02(-1.90%)
Sep 21, 2023 1.010 1.080 0.9615 1.050 64,536 +0.04(+3.96%)
Sep 20, 2023 1.010 1.059 0.9264 1.010 322,135 -0.08(-7.34%)
Sep 19, 2023 1.150 1.180 1.010 1.090 144,165 +0.07(+6.86%)
Sep 18, 2023 1.170 1.170 1.020 1.020 96,332 -0.15(-12.82%)
Sep 15, 2023 0.9907 1.200 0.9907 1.170 313,381 +0.18(+18.17%)
Sep 14, 2023 1.010 1.030 0.9550 0.9901 120,487 -0.03(-2.93%)
Sep 13, 2023 0.9486 1.090 0.9110 1.020 93,773 +0.00(+0.00%)
Sep 12, 2023 1.030 1.040 0.9100 1.020 208,517 +0.00(+0.00%)
Sep 11, 2023 0.9900 1.040 0.9100 1.020 81,282 -0.02(-1.92%)
Sep 08, 2023 1.050 1.060 0.9700 1.040 84,581 -0.01(-0.95%)
Sep 07, 2023 1.010 1.060 0.9300 1.050 224,767 +0.04(+3.45%)
Sep 06, 2023 1.050 1.170 1.010 1.015 313,761 -0.08(-6.88%)
Sep 05, 2023 0.8200 1.100 0.7650 1.090 619,169 +0.26(+31.33%)
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.