Advanced Health Intelligence Ltd (AHI) Historical Stock Data
1.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHI is down -0.18% a day on average. There have been 14 days where Advanced Health Intelligence Ltd closed green and 16 days where AHI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.50 | 5 |
| 2024-01-31 | 1.54 | 1.50 | ↓$0.04 (-2.61%) | 1.45 | 1.54 | 12.20K |
| 2024-01-30 | 1.62 | 1.54 | ↓$0.08 (-4.99%) | 1.53 | 1.62 | 9.24K |
| 2024-01-29 | 1.54 | 1.55 | ↑$0.01 (0.65%) | 1.54 | 1.69 | 22.09K |
| 2024-01-26 | 1.60 | 1.59 | ↓$0.01 (-0.78%) | 1.59 | 1.64 | 5.96K |
| 2024-01-25 | 1.58 | 1.57 | ↓$0.01 (-0.63%) | 1.56 | 1.60 | 3.47K |
| 2024-01-24 | 1.41 | 1.61 | ↑$0.20 (14.18%) | 1.41 | 1.65 | 39.43K |
| 2024-01-23 | 1.51 | 1.47 | ↓$0.04 (-2.65%) | 1.42 | 1.51 | 24.75K |
| 2024-01-22 | 1.58 | 1.60 | ↑$0.02 (1.27%) | 1.51 | 1.60 | 16.82K |
| 2024-01-19 | 1.71 | 1.61 | ↓$0.10 (-5.84%) | 1.57 | 1.71 | 27.07K |
| 2024-01-18 | 1.78 | 1.79 | ↑$0.01 (0.30%) | 1.75 | 1.81 | 9.73K |
| 2024-01-17 | 1.82 | 1.78 | ↓$0.04 (-2.20%) | 1.76 | 1.86 | 15.15K |
| 2024-01-16 | 1.88 | 1.89 | ↑$0.01 (0.53%) | 1.85 | 1.92 | 3.98K |
| 2024-01-12 | 1.94 | 1.95 | ↑$0.01 (0.52%) | 1.91 | 2.02 | 12.13K |
| 2024-01-11 | 1.96 | 2.00 | ↑$0.04 (1.79%) | 1.96 | 2.02 | 5.75K |
| 2024-01-10 | 2.00 | 2.02 | ↑$0.02 (1.00%) | 1.97 | 2.02 | 13.11K |
| 2024-01-09 | 2.08 | 2.02 | ↓$0.06 (-2.88%) | 1.97 | 2.08 | 10.06K |
| 2024-01-08 | 2.08 | 2.05 | ↓$0.03 (-1.20%) | 2.00 | 2.08 | 19.84K |
| 2024-01-05 | 2.19 | 2.05 | ↓$0.14 (-6.39%) | 1.97 | 2.19 | 15.60K |
| 2024-01-04 | 2.04 | 2.11 | ↑$0.07 (3.19%) | 2.00 | 2.11 | 16.11K |
| 2024-01-03 | 2.13 | 2.04 | ↓$0.09 (-4.46%) | 2.02 | 2.13 | 22.66K |
| 2024-01-02 | 2.16 | 2.12 | ↓$0.04 (-1.80%) | 2.06 | 2.29 | 22.06K |
| 2023-12-29 | 2.15 | 2.19 | ↑$0.04 (1.86%) | 2.07 | 2.22 | 48.58K |
| 2023-12-28 | 2.30 | 2.22 | ↓$0.09 (-3.70%) | 2.11 | 2.39 | 153.79K |
| 2023-12-27 | 2.06 | 2.08 | ↑$0.02 (0.97%) | 2.06 | 2.12 | 11.38K |
| 2023-12-26 | 2.08 | 2.05 | ↓$0.03 (-1.44%) | 2.01 | 2.19 | 55.37K |
| 2023-12-22 | 1.80 | 2.11 | ↑$0.31 (17.12%) | 1.70 | 2.56 | 130.85K |
| 2023-12-21 | 1.76 | 1.77 | ↑$0.01 (0.57%) | 1.66 | 1.83 | 40.93K |
| 2023-12-20 | 1.87 | 1.81 | ↓$0.06 (-3.21%) | 1.78 | 1.87 | 20.35K |
| 2023-12-19 | 1.93 | 1.84 | ↓$0.09 (-4.66%) | 1.78 | 1.93 | 24.98K |
Create an account or log in to view more rows.
$AHI Holding
$AHI we always finish green after a red week. Less go!
$AHI LETS GOOOOOOOO!!!!!!!
$AHI buy the fear
$AHI LOL
$AHI Burn burn burn
$AHI Call or puts monday?
$AHI it's going down??
$AHI has just been halted from trading.
$AHI yeeeeeee haw