Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 5.200 5.360 4.480 4.600 69,228 -0.40(-8.00%)
Feb 28, 2022 5.200 5.240 4.880 5.000 16,343 -0.32(-6.02%)
Feb 25, 2022 5.120 5.600 5.080 5.320 10,606 +0.16(+3.10%)
Feb 24, 2022 4.520 5.280 4.404 5.160 18,554 -0.18(-3.37%)
Feb 23, 2022 5.320 5.480 5.200 5.340 7,895 +0.22(+4.30%)
Feb 22, 2022 5.680 5.680 4.680 5.120 24,564 -0.64(-11.11%)
Feb 18, 2022 5.760 0 -0.16(-2.70%)
Feb 17, 2022 6.400 6.400 5.680 5.920 40,054 -0.56(-8.64%)
Feb 16, 2022 6.800 6.800 6.160 6.480 20,739 -0.12(-1.82%)
Feb 15, 2022 6.760 6.760 6.320 6.600 25,594 -0.36(-5.17%)
Feb 14, 2022 6.560 6.960 6.480 6.960 19,082 +0.24(+3.57%)
Feb 11, 2022 7.280 7.320 6.640 6.720 20,503 -0.68(-9.19%)
Feb 10, 2022 7.000 7.600 6.995 7.400 11,562 -0.20(-2.63%)
Feb 09, 2022 6.800 7.680 6.680 7.600 27,647 +0.80(+11.76%)
Feb 08, 2022 7.480 7.583 6.600 6.800 55,954 -0.40(-5.56%)
Feb 07, 2022 8.000 8.000 6.920 7.200 65,658 -0.56(-7.22%)
Feb 04, 2022 7.720 7.960 7.600 7.760 23,011 +0.00(+0.00%)
Feb 03, 2022 7.640 7.760 26,065 -0.60(-7.18%)
Feb 02, 2022 8.880 9.160 8.000 8.360 89,911 -0.64(-7.11%)
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.