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 (%)
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%)
Apr 01, 2022 6.200 6.640 5.800 5.920 22,194 -0.18(-2.95%)
Mar 31, 2022 6.160 6.220 5.600 6.100 34,962 -0.12(-1.93%)
Mar 30, 2022 6.240 6.440 6.160 6.220 24,929 -0.02(-0.32%)
Mar 29, 2022 6.200 6.480 6.162 6.240 26,186 +0.00(+0.00%)
Mar 28, 2022 6.160 6.320 6.120 6.240 41,159 +0.12(+1.96%)
Mar 25, 2022 7.120 7.200 6.040 6.120 95,367 -0.60(-8.93%)
Mar 24, 2022 5.840 6.840 5.840 6.720 92,122 +0.88(+15.07%)
Mar 23, 2022 5.520 5.986 5.400 5.840 51,624 -0.04(-0.68%)
Mar 22, 2022 5.960 5.960 5.400 5.880 34,869 -0.04(-0.68%)
Mar 21, 2022 6.640 6.785 5.200 5.920 133,755 -0.16(-2.63%)
Mar 18, 2022 4.680 6.800 4.680 6.080 1,460,654 +1.48(+32.17%)
Mar 17, 2022 4.200 4.680 4.080 4.600 43,222 +0.78(+20.37%)
Mar 16, 2022 3.792 4.158 3.720 3.822 11,975 +0.06(+1.65%)
Mar 15, 2022 3.885 4.040 3.694 3.760 15,306 -0.13(-3.22%)
Mar 14, 2022 3.952 4.200 3.800 3.885 34,577 -0.06(-1.40%)
Mar 11, 2022 4.080 4.390 3.920 3.940 14,184 -0.14(-3.43%)
Mar 10, 2022 4.440 4.520 3.640 4.080 65,442 -0.20(-4.67%)
Mar 09, 2022 3.600 4.320 3.604 4.280 201,278 +0.76(+21.44%)
Mar 08, 2022 3.680 3.680 3.400 3.524 21,507 -0.02(-0.44%)
Mar 07, 2022 3.680 3.680 3.520 3.540 24,762 -0.22(-5.95%)
Mar 04, 2022 4.080 4.080 3.520 3.764 28,817 -0.20(-5.13%)
Mar 03, 2022 4.240 4.320 3.855 3.968 36,706 -0.27(-6.42%)
Mar 02, 2022 4.600 4.800 4.080 4.240 65,550 -0.36(-7.83%)
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.