Skip to main content

Advanced Human Imaging Ltd ADR (NQ: AHI )

0.3902 -0.0227 (-5.50%)
Streaming Delayed Price Updated: 12:15 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.4200 0.4215 0.3900 0.3902 12,701 -0.02(-5.50%)
Nov 23, 2022 0.4119 0.4129 0.3901 0.4129 13,729 +0.00(+0.22%)
Nov 22, 2022 0.3900 0.4443 0.3900 0.4120 60,807 +0.01(+1.75%)
Nov 21, 2022 0.4100 0.4100 0.3900 0.4049 32,797 -0.02(-3.62%)
Nov 18, 2022 0.4100 0.4608 0.3925 0.4201 100,934 +0.00(+0.91%)
Nov 17, 2022 0.4200 0.4200 0.4004 0.4163 32,877 -0.01(-2.05%)
Nov 16, 2022 0.4200 0.4472 0.4200 0.4250 18,834 +0.01(+1.19%)
Nov 15, 2022 0.4431 0.4431 0.4005 0.4200 39,612 -0.02(-5.23%)
Nov 14, 2022 0.4502 0.5500 0.4431 0.4432 19,773 +0.00(+0.70%)
Nov 11, 2022 0.4200 0.4600 0.3902 0.4401 103,886 +0.02(+4.79%)
Nov 10, 2022 0.4000 0.4351 0.3620 0.4200 160,493 +0.02(+5.00%)
Nov 09, 2022 0.4300 0.4300 0.3613 0.4000 89,082 -0.02(-5.88%)
Nov 08, 2022 0.4300 0.4311 0.4011 0.4250 71,671 +0.03(+8.86%)
Nov 07, 2022 0.4162 0.4410 0.3700 0.3904 127,386 -0.03(-8.14%)
Nov 04, 2022 0.4365 0.4500 0.4100 0.4250 37,470 +0.01(+3.41%)
Nov 03, 2022 0.4552 0.4553 0.4100 0.4110 34,125 -0.03(-7.12%)
Nov 02, 2022 0.4557 0.4803 0.4400 0.4425 51,654 -0.02(-4.84%)
Nov 01, 2022 0.4800 0.5399 0.4097 0.4650 152,891 -0.01(-3.12%)
Oct 31, 2022 0.5580 0.5859 0.4647 0.4800 84,336 -0.07(-12.57%)
Oct 28, 2022 0.5055 0.6000 0.4900 0.5490 256,323 +0.04(+7.27%)
Oct 27, 2022 0.4900 0.5328 0.4701 0.5118 123,274 +0.04(+9.62%)
Oct 26, 2022 0.4100 0.4800 0.4143 0.4669 79,697 +0.05(+11.67%)
Oct 25, 2022 0.3800 0.4400 0.3612 0.4181 184,439 +0.04(+10.00%)
Oct 24, 2022 0.4000 0.4000 0.3762 0.3801 60,815 -0.01(-3.77%)
Oct 21, 2022 0.4100 0.4305 0.3930 0.3950 21,484 -0.02(-4.15%)
Oct 20, 2022 0.4300 0.4399 0.4050 0.4121 32,268 -0.03(-6.13%)
Oct 19, 2022 0.4600 0.4600 0.4010 0.4390 86,555 -0.00(-0.45%)
Oct 18, 2022 0.4650 0.4765 0.4173 0.4410 41,438 -0.02(-5.16%)
Oct 17, 2022 0.4622 0.4700 0.4349 0.4650 53,004 +0.00(+0.91%)
Oct 14, 2022 0.4784 0.5097 0.4600 0.4608 36,709 -0.01(-2.14%)
Oct 13, 2022 0.5200 0.5354 0.4500 0.4709 113,165 -0.06(-11.17%)
Sep 30, 2022 0.5301 0 -0.01(-1.12%)
Sep 29, 2022 0.5267 0.5544 0.5071 0.5361 44,990 -0.02(-3.30%)
Sep 28, 2022 0.5400 0.5600 0.5300 0.5544 45,158 +0.00(+0.80%)
Sep 27, 2022 0.5900 0.6000 0.5163 0.5500 96,775 -0.06(-9.84%)
Sep 26, 2022 0.6201 0.6650 0.5509 0.6100 64,034 -0.01(-1.61%)
Sep 23, 2022 0.6200 0.6716 0.5816 0.6200 63,231 -0.05(-7.68%)
Sep 22, 2022 0.6900 0.7192 0.6600 0.6716 44,420 -0.02(-2.67%)
Sep 21, 2022 0.6700 0.7200 0.6500 0.6900 51,420 +0.00(+0.73%)
Sep 20, 2022 0.6685 0.7000 0.6500 0.6850 121,591 -0.01(-2.13%)
Sep 19, 2022 0.7261 0.7400 0.6710 0.6999 81,822 -0.01(-1.42%)
Sep 16, 2022 0.7000 0.7400 0.6705 0.7100 132,833 -0.00(-0.63%)
Sep 15, 2022 0.7030 0.7474 0.6600 0.7145 127,178 -0.01(-0.76%)
Sep 14, 2022 0.6800 0.7400 0.6600 0.7200 165,442 -0.01(-1.37%)
Sep 13, 2022 0.7300 0.7600 0.7010 0.7300 191,995 -0.03(-4.01%)
Sep 12, 2022 0.8027 0.8075 0.7400 0.7605 262,193 -0.05(-6.11%)
Sep 09, 2022 0.9100 0.9398 0.7707 0.8100 845,078 -0.15(-15.49%)
Sep 08, 2022 1.040 1.040 0.9300 0.9585 473,691 -0.08(-7.39%)
Sep 07, 2022 1.130 1.200 1.010 1.035 1,130,593 -0.14(-11.54%)
Sep 06, 2022 1.030 1.270 0.9810 1.170 2,854,917 -0.09(-7.14%)
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.