Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED
Last Price Updated: 3:52 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.500 0 -0.04(-2.55%)
Jan 30, 2024 1.620 1.620 1.530 1.539 9,243 -0.01(-0.70%)
Jan 29, 2024 1.540 1.688 1.540 1.550 22,091 -0.04(-2.37%)
Jan 26, 2024 1.600 1.635 1.588 1.588 5,964 +0.02(+1.12%)
Jan 25, 2024 1.580 1.595 1.556 1.570 3,789 -0.04(-2.48%)
Jan 24, 2024 1.410 1.653 1.410 1.610 39,509 +0.14(+9.52%)
Jan 23, 2024 1.510 1.510 1.420 1.470 24,761 -0.13(-8.13%)
Jan 22, 2024 1.580 1.600 1.505 1.600 16,830 -0.01(-0.63%)
Jan 19, 2024 1.710 1.710 1.571 1.610 27,101 -0.18(-9.81%)
Jan 18, 2024 1.780 1.830 1.750 1.785 9,733 +0.01(+0.30%)
Jan 17, 2024 1.820 1.860 1.758 1.780 15,148 -0.11(-5.82%)
Jan 16, 2024 1.880 1.920 1.850 1.890 3,981 -0.06(-3.08%)
Jan 12, 2024 1.940 2.020 1.908 1.950 12,149 -0.05(-2.26%)
Jan 11, 2024 1.960 2.020 1.950 1.995 5,789 -0.02(-1.24%)
Jan 10, 2024 2.000 2.020 1.970 2.020 13,117 +0.00(+0.00%)
Jan 09, 2024 2.080 2.080 1.970 2.020 10,094 -0.03(-1.46%)
Jan 08, 2024 2.080 2.080 2.000 2.050 20,871 +0.00(+0.00%)
Jan 05, 2024 2.190 2.190 1.970 2.050 15,698 -0.06(-2.62%)
Jan 04, 2024 2.040 2.130 2.002 2.105 16,219 +0.07(+3.44%)
Jan 03, 2024 2.130 2.130 2.020 2.035 22,855 -0.09(-4.06%)
Jan 02, 2024 2.160 2.290 2.060 2.121 22,076 -0.07(-3.14%)
Dec 29, 2023 2.150 2.225 2.070 2.190 48,749 -0.02(-1.13%)
Dec 28, 2023 2.300 2.390 2.110 2.215 154,247 +0.13(+6.49%)
Dec 27, 2023 2.060 2.120 2.060 2.080 11,382 +0.03(+1.46%)
Dec 26, 2023 2.080 2.210 2.013 2.050 55,381 -0.06(-2.76%)
Dec 22, 2023 1.800 2.559 1.700 2.108 132,270 +0.34(+19.10%)
Dec 21, 2023 1.760 1.825 1.660 1.770 40,948 -0.04(-2.21%)
Dec 20, 2023 1.870 1.870 1.770 1.810 20,360 -0.03(-1.63%)
Dec 19, 2023 1.930 1.930 1.780 1.840 24,994 -0.06(-3.32%)
Dec 18, 2023 1.880 1.982 1.860 1.903 10,682 -0.03(-1.39%)
Dec 15, 2023 1.900 1.980 1.900 1.930 6,983 +0.01(+0.52%)
Dec 14, 2023 1.900 1.930 1.870 1.920 11,883 +0.05(+2.67%)
Dec 13, 2023 1.870 1.950 1.870 1.870 17,093 -0.03(-1.58%)
Dec 12, 2023 1.870 1.919 1.870 1.900 4,358 -0.04(-2.06%)
Dec 11, 2023 1.870 1.940 1.870 1.940 16,247 +0.02(+1.04%)
Dec 08, 2023 2.020 2.020 1.895 1.920 17,946 -0.04(-2.04%)
Dec 07, 2023 2.010 2.040 1.895 1.960 42,485 -0.01(-0.25%)
Dec 06, 2023 2.050 2.050 1.900 1.965 13,863 -0.08(-3.95%)
Dec 05, 2023 2.000 2.060 1.977 2.046 13,158 -0.01(-0.69%)
Dec 04, 2023 2.020 2.118 2.020 2.060 17,778 +0.00(+0.00%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.