Skip to main content

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

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