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 )

0.8614 -0.0286 (-3.21%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 8, 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 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%)
Sep 03, 2024 0.9700 0.9700 0.9700 0.9700 748 +0.00(+0.00%)
Aug 30, 2024 1.040 1.040 0.9700 0.9700 5,034 -0.04(-3.96%)
Aug 29, 2024 1.000 1.040 0.9701 1.010 4,502 +0.04(+4.12%)
Aug 28, 2024 1.107 1.107 0.9700 0.9700 4,488 -0.01(-1.02%)
Aug 27, 2024 0.9700 1.000 0.9700 0.9800 917 -0.02(-2.00%)
Aug 26, 2024 1.030 1.040 0.9900 1.000 8,977 -0.05(-4.76%)
Aug 23, 2024 1.030 1.090 1.030 1.050 4,893 -0.01(-1.41%)
Aug 22, 2024 1.090 1.110 1.030 1.065 7,451 +0.01(+1.43%)
Aug 21, 2024 1.020 1.100 1.020 1.050 8,646 +0.02(+1.94%)
Aug 20, 2024 1.020 1.070 1.020 1.030 6,758 +0.04(+3.86%)
Aug 19, 2024 1.100 1.100 0.9863 0.9917 16,269 -0.04(-3.72%)
Aug 16, 2024 1.050 1.050 1.020 1.030 8,539 +0.05(+5.09%)
Aug 15, 2024 1.040 1.080 0.9801 0.9801 5,632 -0.03(-2.96%)
Aug 14, 2024 0.9600 1.090 0.9600 1.010 8,681 -0.01(-1.04%)
Aug 13, 2024 1.000 1.090 1.000 1.021 10,018 +0.07(+7.43%)
Aug 12, 2024 0.9700 1.020 0.9400 0.9500 4,727 -0.00(-0.02%)
Aug 09, 2024 1.080 1.080 0.9500 0.9502 12,746 -0.08(-7.75%)
Aug 08, 2024 0.9100 1.250 0.8600 1.030 475,118 +0.25(+31.88%)
Aug 07, 2024 0.7810 0.7810 0.7810 0.7810 371 -0.03(-3.82%)
Aug 06, 2024 0.7854 0.8455 0.7700 0.8120 3,773 +0.00(+0.43%)
Aug 05, 2024 0.8400 0.9190 0.8085 0.8085 3,185 -0.11(-11.56%)
Aug 02, 2024 0.9000 0.9500 0.7651 0.9142 35,188 -0.04(-3.77%)
Aug 01, 2024 0.9700 1.030 0.9500 0.9500 5,941 +0.05(+5.44%)
Jul 31, 2024 0.9276 0.9634 0.8500 0.9010 17,099 -0.03(-2.86%)
Jul 30, 2024 1.010 1.010 0.9010 0.9275 3,525 -0.07(-7.30%)
Jul 29, 2024 1.000 1.030 1.000 1.000 1,709 -0.03(-3.24%)
Jul 26, 2024 1.030 1.090 1.000 1.034 4,713 +0.03(+3.40%)
Jul 25, 2024 0.9988 1.094 0.9988 1.000 5,808 -0.03(-3.00%)
Jul 24, 2024 1.090 1.112 1.031 1.031 1,771 +0.00(+0.09%)
Jul 23, 2024 1.040 1.110 1.030 1.030 8,488 -0.02(-2.37%)
Jul 22, 2024 1.120 1.120 1.050 1.055 4,502 +0.00(+0.47%)
Jul 19, 2024 1.030 1.180 1.030 1.050 5,564 +0.00(+0.01%)
Jul 18, 2024 1.020 1.075 1.020 1.050 2,070 -0.00(-0.01%)
Jul 17, 2024 1.070 1.118 1.040 1.050 7,036 -0.02(-1.86%)
Jul 16, 2024 1.030 1.130 1.030 1.070 2,472 -0.07(-6.14%)
Jul 15, 2024 1.110 1.142 1.030 1.140 4,498 +0.04(+3.64%)
Jul 12, 2024 1.060 1.100 1.038 1.100 3,531 -0.02(-1.79%)
Jul 11, 2024 1.260 1.260 1.050 1.120 20,509 -0.01(-0.88%)
Jul 10, 2024 1.040 1.165 0.9200 1.130 28,403 +0.14(+13.80%)
Jul 09, 2024 1.010 1.080 0.9330 0.9930 34,939 -0.03(-2.65%)
Jul 08, 2024 1.070 1.105 1.000 1.020 36,653 -0.12(-10.53%)
Jul 05, 2024 1.350 1.350 1.050 1.140 289,743 -0.02(-1.30%)
Jul 03, 2024 0.8632 1.220 0.8632 1.155 520,015 +0.33(+40.51%)
Jul 02, 2024 0.9450 0.9800 0.8220 0.8220 5,576 -0.07(-7.64%)
Jul 01, 2024 0.7800 1.200 0.7132 0.8900 315,306 +0.07(+8.60%)
Jun 28, 2024 0.8410 0.8600 0.7700 0.8195 2,972 +0.05(+6.98%)
Jun 27, 2024 0.7660 0.8130 0.7660 0.7660 814 +0.01(+0.79%)
Jun 26, 2024 0.7600 0.7620 0.7600 0.7600 1,467 +0.01(+1.06%)
Jun 25, 2024 0.7500 0.8131 0.7500 0.7520 9,559 -0.00(-0.41%)
Jun 24, 2024 0.7810 0.8490 0.6213 0.7551 9,342 -0.03(-4.42%)
Jun 21, 2024 0.7700 0.8974 0.7700 0.7900 2,894 -0.01(-1.25%)
Jun 20, 2024 0.7900 0.8939 0.7900 0.8000 6,733 -0.00(-0.56%)
Jun 18, 2024 0.7500 0.8050 0.7500 0.8045 4,978 +0.00(+0.56%)
Jun 17, 2024 0.7501 0.9490 0.7300 0.8000 7,364 +0.06(+7.82%)
Jun 14, 2024 0.7640 0.7746 0.7320 0.7420 5,228 -0.02(-2.37%)
Jun 13, 2024 0.7600 0.7800 0.7600 0.7600 2,585 -0.03(-3.86%)
Jun 12, 2024 0.8110 0.8110 0.7500 0.7905 6,152 -0.05(-5.89%)
Jun 11, 2024 0.8930 0.8930 0.8300 0.8400 587 -0.01(-1.19%)
Jun 10, 2024 0.8032 0.9055 0.8032 0.8501 5,095 +0.03(+3.66%)
Jun 07, 2024 0.8500 1.050 0.8201 0.8201 7,222 -0.06(-6.81%)
Jun 06, 2024 0.9603 1.020 0.8686 0.8800 24,904 -0.16(-15.38%)
Jun 05, 2024 1.020 1.087 1.010 1.040 12,411 -0.03(-2.80%)
Jun 04, 2024 1.110 1.200 1.010 1.070 13,910 -0.08(-6.68%)
Jun 03, 2024 1.060 1.230 1.060 1.147 12,790 +0.05(+4.24%)
May 31, 2024 1.100 1.206 1.080 1.100 1,927 -0.07(-5.97%)
May 30, 2024 1.199 1.199 1.100 1.170 4,537 +0.05(+4.46%)
May 29, 2024 1.140 1.170 1.110 1.120 4,704 -0.06(-5.08%)
May 28, 2024 1.150 1.250 1.070 1.180 12,706 +0.00(+0.43%)
May 24, 2024 1.240 1.240 1.120 1.175 19,945 -0.07(-6.00%)
May 23, 2024 0.9400 1.250 0.9400 1.250 97,628 +0.17(+15.74%)
May 22, 2024 0.9000 1.455 0.9000 1.080 761,302 +0.22(+25.57%)
May 21, 2024 0.8800 0.8845 0.7210 0.8601 54,814 +0.10(+13.17%)
May 20, 2024 0.7100 0.9100 0.7100 0.7600 33,230 +0.06(+8.11%)
May 17, 2024 0.6510 0.9401 0.6100 0.7030 138,539 +0.06(+9.62%)
May 16, 2024 0.6030 0.6890 0.6030 0.6413 13,484 -0.02(-2.83%)
May 15, 2024 0.6600 0.6700 0.6321 0.6600 4,102 -0.00(-0.51%)
May 14, 2024 0.6610 0.6677 0.6113 0.6634 19,862 -0.05(-6.56%)
May 13, 2024 0.7250 0.7280 0.7000 0.7100 1,113 +0.03(+4.41%)
May 10, 2024 0.6800 0.7500 0.6723 0.6800 51,277 -0.07(-9.33%)
May 09, 2024 0.7600 0.7799 0.7500 0.7500 1,329 -0.03(-3.85%)
May 08, 2024 0.8000 0.8343 0.7800 0.7800 2,463 -0.02(-2.50%)
May 07, 2024 0.7700 0.8231 0.7700 0.8000 2,380 -0.07(-7.89%)
May 06, 2024 0.8100 0.8685 0.7900 0.8685 9,527 +0.09(+11.35%)
May 03, 2024 0.7800 0.8110 0.7800 0.7800 2,772 -0.02(-2.86%)
May 02, 2024 0.9000 0.9000 0.8030 0.8030 1,638 -0.05(-5.52%)
May 01, 2024 0.8390 0.8680 0.7610 0.8499 7,475 +0.10(+13.32%)
Apr 30, 2024 0.8218 0.8218 0.7500 0.7500 1,735 -0.03(-4.18%)
Apr 29, 2024 0.8000 0.8045 0.7700 0.7827 9,039 -0.02(-1.99%)
Apr 26, 2024 0.8000 0.8745 0.7800 0.7986 9,755 +0.03(+3.71%)
Apr 25, 2024 0.7700 0.8304 0.7700 0.7700 2,033 +0.00(+0.00%)
Apr 24, 2024 0.7610 0.8390 0.7610 0.7700 5,125 -0.07(-8.34%)
Apr 23, 2024 0.8001 0.8401 0.8001 0.8401 2,262 +0.02(+2.93%)
Apr 22, 2024 0.8810 0.9010 0.7000 0.8162 21,437 -0.17(-17.56%)
Apr 19, 2024 0.9800 1.070 0.9655 0.9900 26,194 +0.00(+0.02%)
Apr 18, 2024 0.8610 0.9898 0.8610 0.9898 12,441 +0.09(+9.98%)
Apr 17, 2024 0.8300 0.9800 0.7500 0.9000 17,631 +0.08(+10.06%)
Apr 16, 2024 0.7500 0.8290 0.7500 0.8177 3,989 +0.01(+0.95%)
Apr 15, 2024 0.9110 0.9110 0.7101 0.8100 22,545 -0.12(-12.90%)
Apr 12, 2024 1.000 1.080 0.9300 0.9300 16,831 -0.07(-7.46%)
Apr 11, 2024 1.100 1.120 1.000 1.005 29,657 -0.14(-11.84%)
Apr 10, 2024 1.130 1.160 1.110 1.140 3,321 +0.01(+0.88%)
Apr 09, 2024 1.140 1.200 1.130 1.130 2,047 +0.00(+0.01%)
Apr 08, 2024 1.140 1.200 1.130 1.130 3,299 -0.13(-10.32%)
Apr 05, 2024 1.250 1.320 1.112 1.260 26,859 -0.08(-5.97%)
Apr 04, 2024 1.350 1.350 1.130 1.340 16,176 +0.01(+0.75%)
Apr 03, 2024 1.110 1.390 1.110 1.330 16,297 +0.23(+20.91%)
Apr 02, 2024 1.110 1.136 1.100 1.100 6,242 -0.04(-3.52%)
Apr 01, 2024 1.240 1.240 1.113 1.140 3,911 -0.02(-1.72%)
Mar 28, 2024 1.149 1.241 1.149 1.160 972 +0.05(+4.50%)
Mar 27, 2024 1.031 1.250 1.031 1.110 3,090 -0.11(-9.02%)
Mar 26, 2024 1.110 1.250 1.110 1.220 4,649 +0.19(+18.45%)
Mar 25, 2024 1.240 1.240 1.030 1.030 3,502 -0.17(-14.17%)
Mar 22, 2024 1.150 1.300 1.150 1.200 7,092 +0.00(+0.00%)
Mar 21, 2024 1.280 1.300 1.180 1.200 12,351 -0.06(-4.40%)
Mar 20, 2024 1.230 1.310 1.171 1.255 7,710 +0.01(+0.42%)
Mar 19, 2024 1.290 1.300 1.215 1.250 10,430 -0.02(-1.57%)
Mar 18, 2024 1.040 1.390 1.040 1.270 78,285 +0.27(+27.00%)
Mar 15, 2024 1.335 1.335 1.000 1.000 20,354 -0.29(-22.48%)
Mar 14, 2024 1.310 1.410 1.260 1.290 5,827 +0.02(+1.57%)
Mar 13, 2024 1.350 1.410 1.270 1.270 13,364 -0.12(-8.63%)
Mar 12, 2024 1.420 1.550 1.270 1.390 23,641 +0.00(+0.00%)
Mar 11, 2024 1.290 1.390 1.290 1.390 20,819 +0.10(+7.75%)
Mar 08, 2024 1.300 1.400 1.220 1.290 33,481 -0.06(-4.44%)
Mar 07, 2024 1.420 1.439 1.350 1.350 11,647 +0.03(+2.27%)
Mar 06, 2024 1.230 1.530 1.230 1.320 58,771 +0.09(+7.32%)
Mar 05, 2024 1.230 1.360 1.223 1.230 19,603 -0.07(-5.38%)
Mar 04, 2024 1.370 1.380 1.300 1.300 15,711 -0.09(-6.47%)
Mar 01, 2024 1.360 1.450 1.320 1.390 14,420 +0.03(+2.21%)
Feb 29, 2024 1.390 1.390 1.290 1.360 10,586 -0.03(-2.16%)
Feb 28, 2024 1.410 1.410 1.260 1.390 6,636 -0.01(-0.71%)
Feb 27, 2024 1.370 1.475 1.250 1.400 25,558 +0.00(+0.00%)
Feb 26, 2024 1.280 1.469 1.234 1.400 33,746 +0.09(+6.87%)
Feb 23, 2024 1.190 1.346 1.190 1.310 27,879 +0.14(+11.97%)
Feb 22, 2024 1.140 1.240 1.083 1.170 37,043 -0.02(-1.68%)
Feb 21, 2024 1.300 1.340 1.160 1.190 28,401 -0.14(-10.53%)
Feb 20, 2024 1.410 1.410 1.290 1.330 50,906 -0.15(-10.14%)
Feb 16, 2024 1.480 1.480 1.380 1.480 38,243 -0.06(-3.90%)
Feb 15, 2024 1.700 1.700 1.460 1.540 37,504 -0.10(-6.10%)
Feb 14, 2024 1.730 1.730 1.640 1.640 29,572 -0.09(-5.20%)
Feb 13, 2024 1.800 1.950 1.650 1.730 23,421 -0.05(-2.81%)
Feb 12, 2024 1.880 2.000 1.600 1.780 66,866 -0.12(-6.32%)
Feb 09, 2024 1.670 1.960 1.600 1.900 53,945 +0.26(+15.85%)
Feb 08, 2024 1.660 1.730 1.600 1.640 29,181 +0.04(+2.50%)
Feb 07, 2024 1.680 1.700 1.600 1.600 44,426 -0.11(-6.43%)
Feb 06, 2024 1.980 1.980 1.340 1.710 311,420 -0.53(-23.66%)
Feb 05, 2024 2.430 2.430 2.090 2.240 294,968 -0.36(-13.85%)
Feb 02, 2024 2.380 2.900 2.030 2.600 1,312,219 +0.38(+16.85%)
Feb 01, 2024 1.640 2.383 1.570 2.225 864,585 +0.59(+35.67%)
Jan 31, 2024 1.610 1.760 1.570 1.640 120,932 +0.05(+3.15%)
Jan 30, 2024 1.280 1.590 1.280 1.590 306,683 +0.25(+18.56%)
Jan 29, 2024 1.440 1.480 1.330 1.341 32,044 -0.06(-4.21%)
Jan 26, 2024 1.490 1.530 1.400 1.400 10,668 -0.12(-7.89%)
Jan 25, 2024 1.440 1.570 1.430 1.520 36,831 +0.00(+0.22%)
Jan 24, 2024 1.130 1.640 1.100 1.517 212,702 +0.37(+31.89%)
Jan 23, 2024 1.200 1.233 1.150 1.150 13,366 -0.12(-9.45%)
Jan 22, 2024 1.220 1.310 1.200 1.270 13,114 +0.01(+0.79%)
Jan 19, 2024 1.240 1.340 1.210 1.260 13,765 +0.05(+4.13%)
Jan 18, 2024 1.370 1.380 1.200 1.210 34,203 -0.16(-11.68%)
Jan 17, 2024 1.400 1.440 1.290 1.370 89,106 -0.04(-2.84%)
Jan 16, 2024 1.200 1.445 1.120 1.410 371,109 +0.34(+31.78%)
Jan 12, 2024 1.060 1.340 1.000 1.070 1,311,642 +0.18(+20.22%)
Jan 11, 2024 0.8700 1.000 0.8700 0.8900 18,384 -0.01(-1.11%)
Jan 10, 2024 1.150 1.150 0.8743 0.9000 48,718 -0.25(-21.74%)
Jan 09, 2024 1.185 1.185 1.130 1.150 10,269 +0.00(+0.00%)
Jan 08, 2024 1.170 1.240 1.103 1.150 44,235 -0.05(-4.17%)
Jan 05, 2024 1.210 1.210 1.110 1.200 25,974 -0.04(-3.23%)
Jan 04, 2024 1.090 1.269 1.040 1.240 78,049 +0.09(+7.83%)
Jan 03, 2024 1.020 1.160 0.9200 1.150 197,729 +0.02(+1.77%)
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.