Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
1.640
+0.052 (3.30%)
Oct 29, 2025, 4:00 PM EDT - Market closed

Akso Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.561.601.561.59--8,424
Oct 28, 20251.611.691.531.591.59-3.17%12,023
Oct 27, 20251.691.691.641.641.64-3.59%2,637
Oct 24, 20251.701.701.701.701.701.25%955
Oct 23, 20251.611.681.611.681.689.09%3,544
Oct 22, 20251.671.671.541.541.54-5.52%14,566
Oct 21, 20251.661.711.631.631.63-1.81%7,867
Oct 20, 20251.671.671.661.661.661.22%1,908
Oct 17, 20251.631.711.631.641.64-1.20%6,067
Oct 16, 20251.691.721.651.661.66-4.05%2,278
Oct 15, 20251.691.741.631.731.734.22%27,695
Oct 14, 20251.691.701.601.661.66-2.92%12,997
Oct 13, 20251.541.711.541.711.716.87%119,756
Oct 10, 20251.721.741.561.601.60-5.88%38,633
Oct 9, 20251.741.751.561.701.708.97%23,425
Oct 8, 20251.621.681.551.561.56-4.29%20,040
Oct 7, 20251.571.681.571.631.633.82%8,313
Oct 6, 20251.551.721.551.571.57-1.88%17,478
Oct 3, 20251.691.701.601.601.60-5,835
Oct 2, 20251.641.721.601.601.60-4.76%239,479
Oct 1, 20251.641.721.621.681.68-2.89%6,202
Sep 30, 20251.631.791.631.731.73-3.08%8,925
Sep 29, 20251.801.801.691.791.792.29%3,253
Sep 26, 20251.811.811.711.751.752.05%1,096
Sep 25, 20251.761.761.691.711.710.53%7,224
Sep 24, 20251.701.851.701.701.70-2.80%2,300
Sep 23, 20251.681.851.681.751.750.57%2,781
Sep 22, 20251.741.791.741.741.74-1.69%1,686
Sep 19, 20251.641.861.641.771.77-5.65%5,935
Sep 18, 20251.891.951.791.881.884.80%12,151
Sep 17, 20251.901.901.791.791.79-6.48%2,861
Sep 16, 20251.791.941.791.911.91-0.21%4,607
Sep 15, 20251.821.931.821.921.920.31%5,631
Sep 12, 20251.911.951.821.911.914.48%8,984
Sep 11, 20251.681.871.681.831.836.40%7,346
Sep 10, 20251.801.861.651.721.72-8.02%10,099
Sep 9, 20251.661.951.661.871.875.47%4,069
Sep 8, 20251.731.771.641.771.772.49%14,656
Sep 5, 20251.601.741.601.731.736.13%5,915
Sep 4, 20251.671.671.621.631.63-4.12%5,052
Sep 3, 20251.741.741.661.701.70-3,987
Sep 2, 20251.711.711.661.701.70-0.58%3,524
Aug 29, 20251.701.711.701.711.71-1.72%3,207
Aug 28, 20251.731.751.701.741.74-15,376
Aug 27, 20251.681.741.651.741.74-0.97%10,852
Aug 26, 20251.731.761.711.761.76-0.73%4,725
Aug 25, 20251.791.791.681.771.77-15,853
Aug 22, 20251.701.791.671.771.77-3.80%14,924
Aug 21, 20251.731.841.721.841.844.55%6,253
Aug 20, 20251.741.761.731.761.761.15%3,985