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 (%)
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%)
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.