Skip to main content

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

0.7905 -0.0495 (-5.89%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 0.8110 0.8110 0.7500 0.7905 6,152 -0.05(-5.89%)
Jun 11, 2024 0.8930 0.8930 0.8300 0.8400 587 -0.01(-1.19%)
Jun 10, 2024 0.8032 0.9055 0.8032 0.8501 5,095 +0.03(+3.66%)
Jun 07, 2024 0.8500 1.050 0.8201 0.8201 7,222 -0.06(-6.81%)
Jun 06, 2024 0.9603 1.020 0.8686 0.8800 24,904 -0.16(-15.38%)
Jun 05, 2024 1.020 1.087 1.010 1.040 12,411 -0.03(-2.80%)
Jun 04, 2024 1.110 1.200 1.010 1.070 13,910 -0.08(-6.68%)
Jun 03, 2024 1.060 1.230 1.060 1.147 12,790 +0.05(+4.24%)
May 31, 2024 1.100 1.206 1.080 1.100 1,927 -0.07(-5.97%)
May 30, 2024 1.199 1.199 1.100 1.170 4,537 +0.05(+4.46%)
May 29, 2024 1.140 1.170 1.110 1.120 4,704 -0.06(-5.08%)
May 28, 2024 1.150 1.250 1.070 1.180 12,706 +0.00(+0.43%)
May 24, 2024 1.240 1.240 1.120 1.175 19,945 -0.07(-6.00%)
May 23, 2024 0.9400 1.250 0.9400 1.250 97,628 +0.17(+15.74%)
May 22, 2024 0.9000 1.455 0.9000 1.080 761,302 +0.22(+25.57%)
May 21, 2024 0.8800 0.8845 0.7210 0.8601 54,814 +0.10(+13.17%)
May 20, 2024 0.7100 0.9100 0.7100 0.7600 33,230 +0.06(+8.11%)
May 17, 2024 0.6510 0.9401 0.6100 0.7030 138,539 +0.06(+9.62%)
May 16, 2024 0.6030 0.6890 0.6030 0.6413 13,484 -0.02(-2.83%)
May 15, 2024 0.6600 0.6700 0.6321 0.6600 4,102 -0.00(-0.51%)
May 14, 2024 0.6610 0.6677 0.6113 0.6634 19,862 -0.05(-6.56%)
May 13, 2024 0.7250 0.7280 0.7000 0.7100 1,113 +0.03(+4.41%)
May 10, 2024 0.6800 0.7500 0.6723 0.6800 51,277 -0.07(-9.33%)
May 09, 2024 0.7600 0.7799 0.7500 0.7500 1,329 -0.03(-3.85%)
May 08, 2024 0.8000 0.8343 0.7800 0.7800 2,463 -0.02(-2.50%)
May 07, 2024 0.7700 0.8231 0.7700 0.8000 2,380 -0.07(-7.89%)
May 06, 2024 0.8100 0.8685 0.7900 0.8685 9,527 +0.09(+11.35%)
May 03, 2024 0.7800 0.8110 0.7800 0.7800 2,772 -0.02(-2.86%)
May 02, 2024 0.9000 0.9000 0.8030 0.8030 1,638 -0.05(-5.52%)
May 01, 2024 0.8390 0.8680 0.7610 0.8499 7,475 +0.10(+13.32%)
Apr 30, 2024 0.8218 0.8218 0.7500 0.7500 1,735 -0.03(-4.18%)
Apr 29, 2024 0.8000 0.8045 0.7700 0.7827 9,039 -0.02(-1.99%)
Apr 26, 2024 0.8000 0.8745 0.7800 0.7986 9,755 +0.03(+3.71%)
Apr 25, 2024 0.7700 0.8304 0.7700 0.7700 2,033 +0.00(+0.00%)
Apr 24, 2024 0.7610 0.8390 0.7610 0.7700 5,125 -0.07(-8.34%)
Apr 23, 2024 0.8001 0.8401 0.8001 0.8401 2,262 +0.02(+2.93%)
Apr 22, 2024 0.8810 0.9010 0.7000 0.8162 21,437 -0.17(-17.56%)
Apr 19, 2024 0.9800 1.070 0.9655 0.9900 26,194 +0.00(+0.02%)
Apr 18, 2024 0.8610 0.9898 0.8610 0.9898 12,441 +0.09(+9.98%)
Apr 17, 2024 0.8300 0.9800 0.7500 0.9000 17,631 +0.08(+10.06%)
Apr 16, 2024 0.7500 0.8290 0.7500 0.8177 3,989 +0.01(+0.95%)
Apr 15, 2024 0.9110 0.9110 0.7101 0.8100 22,545 -0.12(-12.90%)
Apr 12, 2024 1.000 1.080 0.9300 0.9300 16,831 -0.07(-7.46%)
Apr 11, 2024 1.100 1.120 1.000 1.005 29,657 -0.14(-11.84%)
Apr 10, 2024 1.130 1.160 1.110 1.140 3,321 +0.01(+0.88%)
Apr 09, 2024 1.140 1.200 1.130 1.130 2,047 +0.00(+0.01%)
Apr 08, 2024 1.140 1.200 1.130 1.130 3,299 -0.13(-10.32%)
Apr 05, 2024 1.250 1.320 1.112 1.260 26,859 -0.08(-5.97%)
Apr 04, 2024 1.350 1.350 1.130 1.340 16,176 +0.01(+0.75%)
Apr 03, 2024 1.110 1.390 1.110 1.330 16,297 +0.23(+20.91%)
Apr 02, 2024 1.110 1.136 1.100 1.100 6,242 -0.04(-3.52%)
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.