Akso Health Group ADR (AHG) Historical Stock Data
1.16 ↑0.05 (4.50%)
As of March 28, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, AHG is down -0.34% a day on average. There have been 15 days where Akso Health Group ADR closed green and 15 days where AHG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 1.15 | 1.16 | ↑$0.01 (0.94%) | 1.15 | 1.24 | 0.97K |
2024-03-27 | 1.03 | 1.11 | ↑$0.08 (7.65%) | 1.03 | 1.25 | 3.09K |
2024-03-26 | 1.11 | 1.22 | ↑$0.11 (9.91%) | 1.11 | 1.25 | 4.65K |
2024-03-25 | 1.24 | 1.03 | ↓$0.21 (-16.94%) | 1.03 | 1.24 | 3.50K |
2024-03-22 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.30 | 7.09K |
2024-03-21 | 1.28 | 1.20 | ↓$0.08 (-6.25%) | 1.18 | 1.30 | 12.35K |
2024-03-20 | 1.23 | 1.26 | ↑$0.03 (2.05%) | 1.17 | 1.31 | 7.71K |
2024-03-19 | 1.29 | 1.25 | ↓$0.04 (-3.10%) | 1.22 | 1.30 | 10.43K |
2024-03-18 | 1.04 | 1.27 | ↑$0.23 (22.12%) | 1.04 | 1.39 | 78.34K |
2024-03-15 | 1.34 | 1.00 | ↓$0.34 (-25.09%) | 1.00 | 1.34 | 20.35K |
2024-03-14 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.26 | 1.41 | 5.83K |
2024-03-13 | 1.35 | 1.27 | ↓$0.08 (-5.93%) | 1.27 | 1.41 | 13.36K |
2024-03-12 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.27 | 1.55 | 23.64K |
2024-03-11 | 1.29 | 1.39 | ↑$0.10 (7.75%) | 1.29 | 1.39 | 20.82K |
2024-03-08 | 1.30 | 1.29 | ↓$0.01 (-0.77%) | 1.22 | 1.40 | 33.48K |
2024-03-07 | 1.42 | 1.35 | ↓$0.07 (-4.93%) | 1.35 | 1.44 | 11.65K |
2024-03-06 | 1.23 | 1.32 | ↑$0.09 (7.32%) | 1.23 | 1.53 | 58.56K |
2024-03-05 | 1.23 | 1.23 | ↑$0.00 (0.00%) | 1.22 | 1.36 | 19.60K |
2024-03-04 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.30 | 1.38 | 15.71K |
2024-03-01 | 1.36 | 1.39 | ↑$0.03 (2.21%) | 1.32 | 1.45 | 14.42K |
2024-02-29 | 1.39 | 1.36 | ↓$0.03 (-2.15%) | 1.29 | 1.39 | 10.59K |
2024-02-28 | 1.41 | 1.39 | ↓$0.02 (-1.42%) | 1.26 | 1.41 | 6.64K |
2024-02-27 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.25 | 1.48 | 25.56K |
2024-02-26 | 1.28 | 1.40 | ↑$0.12 (9.38%) | 1.23 | 1.47 | 33.75K |
2024-02-23 | 1.19 | 1.31 | ↑$0.12 (10.08%) | 1.19 | 1.35 | 26.67K |
2024-02-22 | 1.14 | 1.17 | ↑$0.03 (2.63%) | 1.08 | 1.24 | 37.04K |
2024-02-21 | 1.30 | 1.19 | ↓$0.11 (-8.46%) | 1.16 | 1.34 | 28.40K |
2024-02-20 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.29 | 1.41 | 51.03K |
2024-02-16 | 1.48 | 1.48 | ↑$0.00 (0.00%) | 1.38 | 1.48 | 38.24K |
2024-02-15 | 1.70 | 1.54 | ↓$0.16 (-9.41%) | 1.46 | 1.70 | 37.50K |
Create an account or log in to view more rows.
$AHG has just been halted from trading due to volatility.
$AHG has just been halted from trading due to volatility.
$AHG search and destroy bears!!
$AHG I blocked some bears and I liked it!
$AHG out of the way
$AHG wtf?
$AHG the redness has arrived
$AHG has just been halted from trading due to volatility.
$AHG prepare your cash to buy dip
$AHG man this will be good in coming weeks