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

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

0.7950 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.8264 0.8264 0.7950 0.7950 8,727 -0.05(-6.47%)
Nov 26, 2024 0.8209 0.8956 0.8010 0.8500 19,089 -0.01(-1.68%)
Nov 25, 2024 0.8600 0.8800 0.8454 0.8645 4,675 -0.02(-1.82%)
Nov 22, 2024 0.8805 0.9400 0.8805 0.8805 14,024 +0.00(+0.00%)
Nov 21, 2024 0.9150 0.9150 0.8303 0.8805 12,375 +0.00(+0.06%)
Nov 20, 2024 0.9380 0.9380 0.8800 0.8800 7,261 -0.01(-0.99%)
Nov 19, 2024 0.8600 0.8972 0.8600 0.8888 8,739 -0.01(-1.24%)
Nov 18, 2024 0.9010 0.9200 0.9000 0.9000 14,028 -0.05(-5.26%)
Nov 15, 2024 1.130 1.130 0.9010 0.9500 13,631 -0.24(-20.17%)
Nov 14, 2024 0.7600 1.200 0.7625 1.190 217,591 +0.37(+45.12%)
Nov 13, 2024 0.8170 0.8730 0.7448 0.8200 4,852 +0.04(+5.13%)
Nov 12, 2024 0.8300 0.9050 0.7800 0.7800 40,555 -0.09(-10.34%)
Nov 11, 2024 0.9411 0.9455 0.8700 0.8700 7,478 +0.01(+1.00%)
Nov 08, 2024 0.9450 0.9525 0.8613 0.8614 7,077 -0.03(-3.21%)
Nov 07, 2024 0.8569 0.9180 0.8400 0.8900 8,071 +0.05(+5.95%)
Nov 06, 2024 0.9200 0.9200 0.8400 0.8400 5,373 -0.08(-8.70%)
Nov 05, 2024 0.9396 0.9396 0.9200 0.9200 4,930 +0.01(+1.10%)
Nov 04, 2024 0.9700 1.020 0.9078 0.9100 10,479 -0.11(-10.78%)
Nov 01, 2024 0.9640 1.025 0.8970 1.020 25,039 +0.08(+7.94%)
Oct 31, 2024 0.9035 0.9450 0.9000 0.9450 913 +0.04(+4.76%)
Oct 30, 2024 0.9103 0.9600 0.9001 0.9021 5,674 -0.06(-6.03%)
Oct 29, 2024 0.9000 0.9600 0.9000 0.9600 6,298 +0.07(+7.90%)
Oct 28, 2024 0.8280 0.8897 0.8280 0.8897 3,661 +0.05(+5.92%)
Oct 25, 2024 0.8770 0.9100 0.8318 0.8400 976 -0.05(-5.62%)
Oct 24, 2024 0.8501 0.8900 0.8420 0.8900 2,504 +0.04(+4.71%)
Oct 23, 2024 0.8240 0.8912 0.8240 0.8500 10,273 -0.05(-5.03%)
Oct 22, 2024 0.9780 0.9880 0.8229 0.8950 156,535 -0.10(-10.50%)
Oct 21, 2024 0.9850 1.000 0.9401 1.000 11,948 +0.06(+5.98%)
Oct 18, 2024 1.010 1.010 0.8980 0.9436 20,340 +0.00(+0.37%)
Oct 17, 2024 0.9200 1.047 0.9200 0.9401 4,452 -0.05(-4.76%)
Oct 16, 2024 1.100 1.100 0.9300 0.9871 31,626 -0.03(-3.26%)
Oct 15, 2024 1.050 1.050 1.010 1.020 4,301 -0.03(-2.93%)
Oct 14, 2024 1.010 1.060 1.010 1.051 2,785 -0.01(-0.83%)
Oct 11, 2024 1.050 1.170 1.050 1.060 7,057 -0.07(-6.19%)
Oct 10, 2024 1.200 1.300 1.040 1.130 123,464 -0.04(-3.42%)
Oct 09, 2024 1.140 1.170 1.050 1.170 2,553 +0.04(+3.54%)
Oct 08, 2024 1.130 1.155 1.110 1.130 5,785 -0.01(-0.88%)
Oct 07, 2024 1.190 1.190 1.130 1.140 13,540 +0.02(+1.79%)
Oct 04, 2024 1.110 1.120 1.110 1.120 5,890 +0.02(+1.82%)
Oct 03, 2024 1.160 1.160 1.060 1.100 1,452 -0.05(-4.35%)
Oct 02, 2024 1.130 1.178 1.050 1.150 13,984 +0.01(+1.20%)
Oct 01, 2024 1.045 1.200 1.038 1.136 8,800 +0.07(+6.21%)
Sep 30, 2024 1.090 1.150 1.050 1.070 14,796 -0.02(-1.83%)
Sep 27, 2024 1.030 1.150 1.030 1.090 10,196 -0.06(-5.20%)
Sep 26, 2024 1.090 1.150 1.000 1.150 8,857 +0.08(+7.46%)
Sep 25, 2024 1.140 1.150 1.070 1.070 2,437 -0.02(-1.83%)
Sep 24, 2024 1.080 1.090 1.070 1.090 1,938 -0.08(-6.84%)
Sep 23, 2024 1.070 1.170 1.000 1.170 3,773 +0.10(+9.35%)
Sep 20, 2024 1.190 1.190 1.070 1.070 3,954 -0.07(-6.14%)
Sep 19, 2024 1.021 1.200 1.021 1.140 18,126 +0.06(+5.56%)
Sep 18, 2024 1.050 1.100 0.9300 1.080 4,221 +0.15(+15.82%)
Sep 17, 2024 0.8700 1.050 0.8700 0.9325 15,037 -0.01(-1.12%)
Sep 16, 2024 1.020 1.020 0.9110 0.9431 3,086 -0.08(-7.54%)
Sep 13, 2024 1.020 1.020 0.9500 1.020 9,789 +0.01(+0.99%)
Sep 12, 2024 0.9900 1.010 0.9500 1.010 1,815 +0.04(+4.12%)
Sep 11, 2024 0.9501 0.9700 0.9111 0.9700 808 -0.04(-3.96%)
Sep 10, 2024 0.9900 1.010 0.9500 1.010 6,503 +0.06(+6.32%)
Sep 09, 2024 0.9500 0.9500 0.9500 0.9500 859 -0.06(-5.94%)
Sep 06, 2024 0.9200 1.020 0.9200 1.010 13,726 +0.06(+6.32%)
Sep 05, 2024 0.9500 0.9690 0.9500 0.9500 1,891 -0.01(-1.04%)
Sep 04, 2024 0.9500 0.9622 0.9500 0.9600 3,542 -0.01(-1.03%)
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.