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 (%)
Aug 30, 2022 3.880 0 -1.40(-26.52%)
Aug 29, 2022 3.280 7.200 3.120 5.280 16,354,498 +2.56(+94.12%)
Aug 26, 2022 2.320 2.959 2.288 2.720 105,751 +0.39(+16.80%)
Aug 25, 2022 2.348 2.380 2.200 2.329 9,143 -0.03(-1.34%)
Aug 24, 2022 2.280 2.420 2.280 2.360 2,011 +0.00(+0.08%)
Aug 23, 2022 2.320 2.400 2.248 2.358 2,630 -0.02(-0.74%)
Aug 22, 2022 2.480 2.480 2.320 2.376 2,553 -0.15(-5.80%)
Aug 19, 2022 2.680 2.680 2.480 2.522 5,815 -0.17(-6.37%)
Aug 18, 2022 2.606 2.720 2.520 2.694 10,291 +0.12(+4.79%)
Aug 17, 2022 2.505 2.629 2.504 2.571 12,127 -0.15(-5.46%)
Aug 16, 2022 2.600 3.107 2.440 2.719 177,925 +0.12(+4.60%)
Aug 15, 2022 2.637 2.684 2.440 2.600 29,175 +0.01(+0.25%)
Aug 12, 2022 2.480 2.600 2.400 2.593 14,049 +0.14(+5.52%)
Aug 11, 2022 2.440 2.480 2.240 2.458 22,443 +0.18(+8.00%)
Aug 10, 2022 2.200 2.400 2.080 2.276 35,523 +0.25(+12.23%)
Aug 09, 2022 2.120 2.360 2.000 2.028 20,024 -0.03(-1.55%)
Aug 08, 2022 2.200 2.280 1.856 2.060 35,046 -0.14(-6.40%)
Aug 05, 2022 2.240 2.360 2.160 2.200 8,380 -0.16(-6.75%)
Aug 04, 2022 2.160 2.459 2.160 2.360 27,278 +0.17(+7.96%)
Aug 03, 2022 2.120 2.240 2.080 2.186 18,078 +0.07(+3.43%)
Aug 02, 2022 2.000 2.240 2.000 2.113 13,516 +0.05(+2.50%)
Aug 01, 2022 1.960 2.089 1.876 2.062 15,156 +0.06(+3.08%)
Jul 29, 2022 2.200 2.200 1.663 2.000 25,685 -0.20(-9.09%)
Jul 28, 2022 2.310 2.404 2.200 2.200 4,677 +0.00(+0.00%)
Jul 27, 2022 2.320 2.520 2.080 2.200 29,798 -0.10(-4.30%)
Jul 26, 2022 2.320 2.360 2.240 2.299 2,904 +0.04(+1.84%)
Jul 25, 2022 2.400 2.400 2.160 2.257 32,035 -0.20(-8.24%)
Jul 22, 2022 2.480 2.480 2.346 2.460 20,839 -0.06(-2.38%)
Jul 21, 2022 2.580 2.720 2.400 2.520 20,805 -0.06(-2.26%)
Jul 20, 2022 2.400 2.771 2.400 2.578 25,862 +0.22(+9.22%)
Jul 19, 2022 2.463 2.463 2.320 2.361 14,614 -0.01(-0.37%)
Jul 18, 2022 2.400 2.559 2.360 2.370 11,639 +0.01(+0.41%)
Jul 15, 2022 2.360 2.458 2.320 2.360 19,329 -0.04(-1.67%)
Jul 14, 2022 2.418 2.680 2.320 2.400 8,720 -0.15(-6.02%)
Jul 13, 2022 2.560 2.720 2.291 2.554 13,234 +0.03(+1.08%)
Jul 12, 2022 2.520 2.600 2.412 2.526 28,919 +0.12(+4.78%)
Jul 11, 2022 2.480 2.519 2.400 2.411 11,041 -0.01(-0.59%)
Jul 08, 2022 2.294 2.440 2.294 2.426 4,494 -0.01(-0.57%)
Jul 07, 2022 2.340 2.520 2.242 2.440 9,129 +0.12(+5.16%)
Jul 06, 2022 2.400 2.520 2.240 2.320 10,968 +0.00(+0.00%)
Jul 05, 2022 2.400 2.520 2.280 2.320 11,657 +0.04(+1.75%)
Jul 01, 2022 2.400 2.600 2.200 2.280 12,299 -0.04(-1.72%)
Jun 30, 2022 2.600 2.600 2.200 2.320 59,300 -0.51(-18.10%)
Jun 29, 2022 3.080 3.240 2.800 2.833 42,301 -0.09(-2.99%)
Jun 28, 2022 2.320 3.440 2.320 2.920 288,231 +0.60(+25.86%)
Jun 27, 2022 2.400 2.480 2.300 2.320 6,736 -0.02(-0.96%)
Jun 24, 2022 2.374 2.374 2.284 2.342 8,005 +0.01(+0.22%)
Jun 23, 2022 2.296 2.404 2.284 2.337 1,133 -0.02(-0.97%)
Jun 22, 2022 2.516 2.516 2.360 2.360 4,212 -0.16(-6.20%)
Jun 21, 2022 2.390 2.640 2.280 2.516 4,913 +0.13(+5.24%)
Jun 17, 2022 2.320 2.391 2.200 2.391 7,649 +0.12(+5.17%)
Jun 16, 2022 2.360 2.391 2.202 2.273 4,867 +0.05(+2.16%)
Jun 15, 2022 2.251 2.480 2.202 2.225 6,504 -0.06(-2.44%)
Jun 14, 2022 2.401 2.420 2.280 2.281 4,350 +0.00(+0.04%)
Jun 13, 2022 2.360 2.528 2.280 2.280 5,363 -0.08(-3.41%)
Jun 10, 2022 2.640 2.640 2.287 2.360 21,185 -0.32(-11.93%)
Jun 09, 2022 2.800 2.840 2.601 2.680 7,880 -0.12(-4.27%)
Jun 08, 2022 2.840 3.120 2.720 2.800 25,762 -0.04(-1.42%)
Jun 07, 2022 2.880 2.880 2.800 2.840 4,191 -0.04(-1.48%)
Jun 06, 2022 3.024 3.024 2.840 2.883 16,126 -0.11(-3.60%)
Jun 03, 2022 3.000 3.000 2.920 2.990 13,049 +0.04(+1.33%)
Jun 02, 2022 3.200 3.200 2.640 2.951 40,249 -0.22(-7.08%)
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.