Akso Health Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.48	1.68	1.48	1.60	1.60	4.58%	15,249
May 22, 2026	1.50	1.64	1.50	1.53	1.53	1.32%	5,488
May 21, 2026	1.54	1.58	1.51	1.51	1.51	-5.63%	6,847
May 20, 2026	1.61	1.66	1.54	1.60	1.60	-1.84%	3,347
May 19, 2026	1.78	1.92	1.63	1.63	1.63	-5.78%	10,470
May 18, 2026	1.73	2.08	1.72	1.73	1.73	-	18,309
May 15, 2026	1.95	1.95	1.73	1.73	1.73	-15.20%	85,503
May 14, 2026	1.92	2.05	1.92	2.04	2.04	5.70%	227,258
May 13, 2026	2.12	2.12	1.92	1.93	1.93	-8.75%	189,551
May 12, 2026	2.08	2.14	1.99	2.12	2.12	0.24%	185,601
May 11, 2026	2.02	2.17	1.99	2.11	2.11	6.57%	188,983
May 8, 2026	2.00	2.19	1.94	1.98	1.98	-3.41%	198,335
May 7, 2026	1.96	2.06	1.93	2.05	2.05	-	202,281
May 6, 2026	2.11	2.16	2.01	2.05	2.05	-6.82%	169,806
May 5, 2026	2.15	2.20	1.96	2.20	2.20	2.80%	173,907
May 4, 2026	2.04	2.18	1.96	2.14	2.14	-	172,694
May 1, 2026	2.12	2.21	2.07	2.14	2.14	-2.28%	153,733
Apr 30, 2026	2.25	2.29	2.17	2.19	2.19	-2.23%	163,254
Apr 29, 2026	2.26	2.30	2.07	2.24	2.24	-3.86%	157,448
Apr 28, 2026	2.28	2.33	2.20	2.33	2.33	0.87%	174,415
Apr 27, 2026	2.19	2.36	2.10	2.31	2.31	13.51%	226,520
Apr 24, 2026	2.15	2.15	1.98	2.04	2.04	-4.01%	176,832
Apr 23, 2026	2.02	2.18	1.87	2.12	2.12	7.07%	183,879
Apr 22, 2026	1.99	2.17	1.89	1.98	1.98	-	174,064
Apr 21, 2026	1.97	1.99	1.91	1.98	1.98	0.51%	179,857
Apr 20, 2026	1.96	1.98	1.88	1.97	1.97	-1.50%	192,434
Apr 17, 2026	2.18	2.21	1.99	2.00	2.00	-6.10%	193,858
Apr 16, 2026	2.19	2.29	2.12	2.13	2.13	-3.62%	177,265
Apr 15, 2026	2.27	2.32	2.15	2.21	2.21	-6.36%	154,045
Apr 14, 2026	2.35	2.40	2.22	2.36	2.36	-3.67%	158,436
Apr 13, 2026	2.20	2.46	2.20	2.45	2.45	6.99%	177,297
Apr 10, 2026	2.22	2.33	2.21	2.29	2.29	1.33%	160,168
Apr 9, 2026	2.20	2.30	2.20	2.26	2.26	-1.31%	150,386
Apr 8, 2026	2.22	2.40	2.16	2.29	2.29	0.44%	165,249
Apr 7, 2026	2.24	2.34	2.16	2.28	2.28	1.33%	191,551
Apr 6, 2026	2.24	2.29	2.15	2.25	2.25	1.35%	185,242
Apr 2, 2026	2.30	2.33	2.16	2.22	2.22	-4.31%	160,433
Apr 1, 2026	2.27	2.40	2.24	2.32	2.32	1.75%	167,084
Mar 31, 2026	2.30	2.36	2.20	2.28	2.28	-2.98%	155,928
Mar 30, 2026	2.28	2.40	2.26	2.35	2.35	-0.42%	153,507
Mar 27, 2026	2.27	2.39	2.22	2.36	2.36	0.43%	201,353
Mar 26, 2026	2.38	2.38	2.21	2.35	2.35	-0.81%	191,740
Mar 25, 2026	2.34	2.39	2.20	2.37	2.37	4.37%	219,156
Mar 24, 2026	2.40	2.40	2.25	2.27	2.27	-5.42%	143,718
Mar 23, 2026	2.43	2.43	2.28	2.40	2.40	1.69%	176,047
Mar 20, 2026	2.40	2.45	2.29	2.36	2.36	-2.48%	177,565
Mar 19, 2026	2.45	2.45	2.22	2.42	2.42	-0.82%	161,051
Mar 18, 2026	2.45	2.46	2.25	2.44	2.44	5.63%	311,489
Mar 17, 2026	2.33	2.44	2.20	2.31	2.31	-5.71%	227,096
Mar 16, 2026	2.50	2.50	2.20	2.45	2.45	-2.00%	136,018