Skip to main content
Akso Health Group (AHG)
NASDAQ: AHG · Real-Time Price · USD
0.910
-0.110 (-10.78%)
Nov 4, 2024, 4:00 PM EST - Market closed

Akso Health Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20240.971.020.910.910.91-10.78%10,479
Nov 1, 20240.961.030.901.021.027.94%25,039
Oct 31, 20240.900.950.900.950.954.76%913
Oct 30, 20240.910.960.900.900.90-6.03%5,674
Oct 29, 20240.900.960.900.960.967.90%6,298
Oct 28, 20240.830.890.830.890.895.92%3,685
Oct 25, 20240.880.910.830.840.84-5.62%976
Oct 24, 20240.850.890.840.890.894.71%2,504
Oct 23, 20240.820.890.820.850.85-5.03%10,273
Oct 22, 20240.980.990.820.900.90-10.50%156,535
Oct 21, 20240.991.000.941.001.005.98%11,948
Oct 18, 20241.011.010.900.940.940.37%20,340
Oct 17, 20240.921.050.920.940.94-4.76%4,452
Oct 16, 20241.101.100.930.990.99-3.23%31,626
Oct 15, 20241.051.051.011.021.02-2.95%4,301
Oct 14, 20241.011.061.011.051.05-0.85%2,785
Oct 11, 20241.051.171.051.061.06-6.19%7,057
Oct 10, 20241.201.301.041.131.13-3.42%92,641
Oct 9, 20241.141.171.051.171.173.54%2,553
Oct 8, 20241.131.161.111.131.13-0.88%5,785
Oct 7, 20241.191.191.131.141.141.79%13,540
Oct 4, 20241.111.121.111.121.121.82%5,890
Oct 3, 20241.161.161.061.101.10-4.35%1,452
Oct 2, 20241.131.181.051.151.151.23%13,984
Oct 1, 20241.051.201.041.141.146.17%8,801
Sep 30, 20241.091.151.051.071.07-1.83%14,798
Sep 27, 20241.031.151.031.091.09-5.22%10,196
Sep 26, 20241.091.151.001.151.157.48%8,857
Sep 25, 20241.141.151.071.071.07-1.83%2,437
Sep 24, 20241.081.091.071.091.09-6.84%1,938
Sep 23, 20241.071.171.001.171.179.35%3,773
Sep 20, 20241.191.191.071.071.07-6.14%3,954
Sep 19, 20241.021.201.021.141.145.56%18,126
Sep 18, 20241.051.100.931.081.0815.82%4,291
Sep 17, 20240.871.050.870.930.93-1.12%15,037
Sep 16, 20241.021.020.910.940.94-7.54%3,086
Sep 13, 20241.021.020.951.021.020.99%9,789
Sep 12, 20240.991.010.951.011.014.12%1,815
Sep 11, 20240.950.970.910.970.97-3.96%808
Sep 10, 20240.991.010.951.011.016.32%6,512
Sep 9, 20240.950.950.950.950.95-5.94%859
Sep 6, 20240.921.020.921.011.016.32%13,726
Sep 5, 20240.950.970.950.950.95-1.04%1,891
Sep 4, 20240.950.960.950.960.96-1.03%3,530
Sep 3, 20240.970.970.970.970.97-886
Aug 30, 20241.041.040.970.970.97-3.96%5,034
Aug 29, 20241.011.040.971.011.014.12%4,502
Aug 28, 20241.111.110.970.970.97-1.02%4,488
Aug 27, 20240.971.000.970.980.98-2.00%917
Aug 26, 20241.031.040.991.001.00-4.76%8,978
Aug 23, 20241.031.091.031.051.05-1.41%4,893
Aug 22, 20241.091.111.031.071.071.43%7,451
Aug 21, 20241.021.101.021.051.051.94%8,646
Aug 20, 20241.021.071.021.031.033.86%6,758
Aug 19, 20241.101.100.990.990.99-3.72%16,269
Aug 16, 20241.051.051.021.031.035.09%8,539
Aug 15, 20241.041.080.980.980.98-2.96%5,632
Aug 14, 20240.961.090.961.011.01-1.08%8,682
Aug 13, 20241.001.091.001.021.027.47%10,018
Aug 12, 20240.971.020.940.950.95-0.02%4,729
Aug 9, 20241.081.080.950.950.95-7.75%12,746
Aug 8, 20240.911.250.861.031.0331.88%475,620
Aug 7, 20240.780.780.780.780.78-3.82%371
Aug 6, 20240.790.850.770.810.810.43%3,773
Aug 5, 20240.840.920.810.810.81-11.56%3,187
Aug 2, 20240.900.950.770.910.91-3.77%35,188
Aug 1, 20240.971.030.950.950.955.44%5,941
Jul 31, 20240.930.960.850.900.90-2.86%17,099
Jul 30, 20241.011.010.900.930.93-7.34%3,525
Jul 29, 20241.001.031.001.001.00-3.19%1,709
Jul 26, 20241.031.091.001.031.033.40%4,713
Jul 25, 20241.001.091.001.001.00-3.01%5,808
Jul 24, 20241.091.111.031.031.030.10%1,771
Jul 23, 20241.041.111.031.031.03-2.37%8,488
Jul 22, 20241.121.121.051.061.060.48%4,548
Jul 19, 20241.031.181.031.051.05-5,564
Jul 18, 20241.021.081.021.051.05-2,070
Jul 17, 20241.071.121.041.051.05-1.87%7,036
Jul 16, 20241.031.131.031.071.07-6.14%2,522
Jul 15, 20241.111.141.031.141.143.64%4,498
Jul 12, 20241.061.101.041.101.10-1.79%3,531
Jul 11, 20241.261.261.051.121.12-0.88%20,509
Jul 10, 20241.041.170.921.131.1313.80%28,404
Jul 9, 20241.011.080.930.990.99-2.65%34,939
Jul 8, 20241.071.111.001.021.02-10.53%36,686
Jul 5, 20241.351.351.051.141.14-1.30%289,743
Jul 3, 20240.861.220.861.161.1640.51%520,015
Jul 2, 20240.950.980.820.820.82-7.64%5,576
Jul 1, 20240.781.200.710.890.898.60%315,306
Jun 28, 20240.840.860.770.820.826.98%2,972
Jun 27, 20240.770.810.770.770.770.79%814
Jun 26, 20240.760.760.760.760.761.06%1,467
Jun 25, 20240.750.810.750.750.75-0.41%9,559
Jun 24, 20240.780.850.620.760.76-4.42%9,342
Jun 21, 20240.770.900.770.790.79-1.25%2,894
Jun 20, 20240.790.890.790.800.80-0.56%6,733
Jun 18, 20240.750.810.750.800.800.56%4,978
Jun 17, 20240.750.950.730.800.807.82%7,364
Jun 14, 20240.760.770.730.740.74-2.37%5,228
Jun 13, 20240.760.780.760.760.76-3.86%2,585