Skip to main content

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

1.330 -0.150 (-10.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.