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 (%)
Jun 30, 2022 2.600 2.600 2.200 2.320 59,300 -0.51(-18.10%)
Jun 29, 2022 3.080 3.240 2.800 2.833 42,301 -0.09(-2.99%)
Jun 28, 2022 2.320 3.440 2.320 2.920 288,231 +0.60(+25.86%)
Jun 27, 2022 2.400 2.480 2.300 2.320 6,736 -0.02(-0.96%)
Jun 24, 2022 2.374 2.374 2.284 2.342 8,005 +0.01(+0.22%)
Jun 23, 2022 2.296 2.404 2.284 2.337 1,133 -0.02(-0.97%)
Jun 22, 2022 2.516 2.516 2.360 2.360 4,212 -0.16(-6.20%)
Jun 21, 2022 2.390 2.640 2.280 2.516 4,913 +0.13(+5.24%)
Jun 17, 2022 2.320 2.391 2.200 2.391 7,649 +0.12(+5.17%)
Jun 16, 2022 2.360 2.391 2.202 2.273 4,867 +0.05(+2.16%)
Jun 15, 2022 2.251 2.480 2.202 2.225 6,504 -0.06(-2.44%)
Jun 14, 2022 2.401 2.420 2.280 2.281 4,350 +0.00(+0.04%)
Jun 13, 2022 2.360 2.528 2.280 2.280 5,363 -0.08(-3.41%)
Jun 10, 2022 2.640 2.640 2.287 2.360 21,185 -0.32(-11.93%)
Jun 09, 2022 2.800 2.840 2.601 2.680 7,880 -0.12(-4.27%)
Jun 08, 2022 2.840 3.120 2.720 2.800 25,762 -0.04(-1.42%)
Jun 07, 2022 2.880 2.880 2.800 2.840 4,191 -0.04(-1.48%)
Jun 06, 2022 3.024 3.024 2.840 2.883 16,126 -0.11(-3.60%)
Jun 03, 2022 3.000 3.000 2.920 2.990 13,049 +0.04(+1.33%)
Jun 02, 2022 3.200 3.200 2.640 2.951 40,249 -0.22(-7.08%)
Jun 01, 2022 3.360 3.520 3.161 3.176 3,033 -0.18(-5.46%)
May 31, 2022 3.070 3.436 3.020 3.360 8,188 +0.25(+7.96%)
May 27, 2022 3.000 3.112 2.800 3.112 23,278 +0.21(+7.35%)
May 26, 2022 3.040 3.160 2.680 2.899 63,845 -0.18(-5.88%)
May 25, 2022 3.160 3.160 3.000 3.080 9,500 -0.05(-1.56%)
May 24, 2022 3.000 3.200 2.800 3.129 12,810 +0.05(+1.57%)
May 23, 2022 4.240 4.240 3.080 3.080 11,552 -0.04(-1.27%)
May 20, 2022 3.400 3.400 3.120 3.120 4,955 +0.00(+0.00%)
May 19, 2022 3.260 3.496 3.120 3.120 6,493 -0.27(-7.95%)
May 18, 2022 3.371 3.390 3.240 3.390 10,558 +0.00(+0.01%)
May 17, 2022 3.160 3.916 3.160 3.389 21,117 +0.31(+10.04%)
May 16, 2022 3.440 3.440 3.080 3.080 20,104 -0.30(-8.89%)
May 13, 2022 3.440 3.760 3.380 3.380 29,439 -0.06(-1.66%)
May 12, 2022 3.720 4.000 3.400 3.438 7,958 -0.22(-5.91%)
May 11, 2022 3.960 4.020 3.600 3.654 12,629 -0.27(-6.80%)
May 10, 2022 4.160 4.189 3.852 3.920 4,879 +0.04(+1.05%)
May 09, 2022 4.341 4.341 3.869 3.879 9,347 -0.36(-8.51%)
May 06, 2022 4.240 4.640 4.240 4.240 12,647 -0.16(-3.64%)
May 05, 2022 4.440 4.640 4.360 4.400 11,387 -0.04(-0.90%)
May 04, 2022 4.480 4.680 4.360 4.440 11,433 -0.04(-0.89%)
May 03, 2022 4.338 4.520 4.338 4.480 1,952 +0.08(+1.82%)
May 02, 2022 4.600 4.600 4.120 4.400 8,692 -0.12(-2.65%)
Apr 29, 2022 4.680 4.760 4.520 4.520 8,692 -0.24(-5.04%)
Apr 28, 2022 4.680 4.800 4.640 4.760 6,767 +0.12(+2.59%)
Apr 27, 2022 4.680 4.800 4.640 4.640 4,074 -0.08(-1.69%)
Apr 26, 2022 4.720 4.731 4.640 4.720 10,232 +0.00(+0.00%)
Apr 25, 2022 4.680 4.840 4.600 4.720 10,945 -0.04(-0.84%)
Apr 22, 2022 4.760 4.800 4.580 4.760 10,002 +0.16(+3.48%)
Apr 21, 2022 4.760 4.800 4.520 4.600 4,326 -0.12(-2.54%)
Apr 20, 2022 4.760 4.760 4.509 4.720 8,314 -0.04(-0.84%)
Apr 19, 2022 4.400 4.960 4.400 4.760 5,939 +0.36(+8.18%)
Apr 18, 2022 4.280 4.480 4.160 4.400 17,704 -0.16(-3.51%)
Apr 14, 2022 5.120 5.120 4.320 4.560 15,602 -0.60(-11.60%)
Apr 13, 2022 4.760 5.160 4.720 5.158 5,915 +0.44(+9.28%)
Apr 12, 2022 5.200 5.320 4.720 4.720 21,235 -0.48(-9.22%)
Apr 11, 2022 5.480 5.874 5.120 5.200 10,716 +0.07(+1.40%)
Apr 08, 2022 5.360 5.400 5.128 5.128 6,501 -0.23(-4.33%)
Apr 07, 2022 5.640 5.880 5.240 5.360 32,393 -0.40(-6.94%)
Apr 06, 2022 5.800 6.080 5.560 5.760 13,627 -0.12(-2.04%)
Apr 05, 2022 6.160 6.200 5.720 5.880 17,953 -0.24(-3.92%)
Apr 04, 2022 5.880 6.320 5.680 6.120 15,352 +0.20(+3.38%)
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.