Skip to main content

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

1.160 +0.050 (+4.50%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 0.8800 0.8900 0.6680 0.8300 727,597 -0.09(-9.78%)
Aug 31, 2023 0.8350 0.9738 0.7800 0.9200 367,883 +0.04(+4.65%)
Aug 30, 2023 0.7862 0.9000 0.7000 0.8791 1,178,959 +0.15(+20.42%)
Aug 29, 2023 0.6400 0.7344 0.6030 0.7300 1,537,820 +0.22(+42.80%)
Aug 28, 2023 0.4697 0.5900 0.4516 0.5112 299,634 +0.04(+9.00%)
Aug 25, 2023 0.3500 0.6500 0.3210 0.4690 1,382,660 +0.12(+33.62%)
Aug 24, 2023 0.3000 0.3537 0.3000 0.3510 113,665 +0.05(+17.00%)
Aug 23, 2023 0.2901 0.3002 0.2901 0.3000 5,946 -0.00(-0.03%)
Aug 22, 2023 0.2900 0.3066 0.2900 0.3001 1,307 -0.00(-1.25%)
Aug 21, 2023 0.2946 0.3127 0.2901 0.3039 11,865 +0.01(+4.79%)
Aug 18, 2023 0.2901 0.3083 0.2900 0.2900 5,045 -0.02(-7.44%)
Aug 17, 2023 0.3132 0.3133 0.2900 0.3133 38,735 +0.01(+2.99%)
Aug 16, 2023 0.2900 0.3199 0.2900 0.3042 8,356 -0.01(-3.58%)
Aug 15, 2023 0.2900 0.3198 0.2900 0.3155 5,218 +0.00(+0.06%)
Aug 14, 2023 0.2829 0.3299 0.2829 0.3153 9,342 +0.02(+5.06%)
Aug 11, 2023 0.3318 0.3318 0.2901 0.3001 22,476 -0.03(-9.06%)
Aug 10, 2023 0.3600 0.3600 0.2900 0.3300 228,856 -0.04(-10.59%)
Aug 09, 2023 0.3300 0.4616 0.2890 0.3691 701,119 +0.04(+12.15%)
Aug 08, 2023 0.3140 0.3299 0.2671 0.3291 7,618 +0.01(+3.95%)
Aug 07, 2023 0.3300 0.3300 0.2865 0.3166 22,814 -0.00(-0.97%)
Aug 04, 2023 0.3045 0.3199 0.2940 0.3197 102,484 +0.03(+10.24%)
Aug 03, 2023 0.2701 0.2901 0.2701 0.2900 43,222 +0.01(+3.57%)
Aug 02, 2023 0.2900 0.2900 0.2621 0.2800 12,180 -0.01(-3.11%)
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.