Advanced Health Intelligence Ltd. (AHI)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Visitors trend2W10W9M

0.3684

-0.0316

(-7.90%)

At close: 03:59PM EDT

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.3810	0.3810	0.3500	0.3680	0.3680	33,700
Mar 30, 2023	0.4000	0.4000	0.3940	0.4000	0.4000	18,400
Mar 29, 2023	0.3700	0.4050	0.3650	0.4000	0.4000	7,500
Mar 28, 2023	0.3650	0.3900	0.3650	0.3670	0.3670	4,000
Mar 27, 2023	0.3700	0.3700	0.3600	0.3600	0.3600	3,300
Mar 24, 2023	0.3600	0.3800	0.3600	0.3600	0.3600	4,100
Mar 23, 2023	0.3700	0.3970	0.3600	0.3620	0.3620	4,200
Mar 22, 2023	0.3710	0.3780	0.3640	0.3780	0.3780	4,300
Mar 21, 2023	0.3700	0.3720	0.3700	0.3700	0.3700	5,400
Mar 20, 2023	0.3890	0.3890	0.3660	0.3750	0.3750	4,400
Mar 17, 2023	0.3700	0.3700	0.3650	0.3700	0.3700	8,300
Mar 16, 2023	0.4090	0.4090	0.3600	0.3700	0.3700	2,200
Mar 15, 2023	0.3680	0.3900	0.3680	0.3900	0.3900	9,600
Mar 14, 2023	0.3800	0.3800	0.3500	0.3700	0.3700	33,200
Mar 13, 2023	0.3800	0.4050	0.3800	0.4010	0.4010	78,400
Mar 10, 2023	0.4000	0.4180	0.3800	0.4040	0.4040	36,400
Mar 09, 2023	0.4600	0.4600	0.4000	0.4190	0.4190	16,100
Mar 08, 2023	0.4600	0.4600	0.4100	0.4500	0.4500	18,800
Mar 07, 2023	0.4500	0.4500	0.4220	0.4500	0.4500	7,700
Mar 06, 2023	0.4600	0.4600	0.4200	0.4330	0.4330	24,200
Mar 03, 2023	0.4280	0.4600	0.4100	0.4550	0.4550	9,000
Mar 02, 2023	0.4350	0.4490	0.4230	0.4490	0.4490	7,400
Mar 01, 2023	0.4100	0.4540	0.4000	0.4370	0.4370	25,700
Feb 28, 2023	0.4360	0.4900	0.4150	0.4150	0.4150	24,600
Feb 27, 2023	0.4300	0.4400	0.4000	0.4150	0.4150	24,700
Feb 24, 2023	0.4470	0.4470	0.4360	0.4360	0.4360	1,200
Feb 23, 2023	0.4780	0.4780	0.3900	0.4450	0.4450	52,000
Feb 22, 2023	0.4500	0.4850	0.4440	0.4600	0.4600	36,800
Feb 21, 2023	0.4800	0.4800	0.4600	0.4610	0.4610	47,400
Feb 17, 2023	0.4810	0.5150	0.4800	0.4800	0.4800	48,000
Feb 16, 2023	0.5100	0.5100	0.4800	0.4900	0.4900	10,000
Feb 15, 2023	0.5100	0.5150	0.4900	0.5050	0.5050	6,000
Feb 14, 2023	0.5140	0.5140	0.4500	0.4830	0.4830	30,800
Feb 13, 2023	0.4800	0.5000	0.4620	0.4900	0.4900	32,200
Feb 10, 2023	0.4960	0.5000	0.4500	0.4720	0.4720	39,400
Feb 09, 2023	0.5540	0.5540	0.4800	0.4850	0.4850	74,400
Feb 08, 2023	0.5650	0.5650	0.5220	0.5300	0.5300	33,400
Feb 07, 2023	0.6050	0.6080	0.5200	0.5650	0.5650	102,900
Feb 06, 2023	0.4900	0.6600	0.4890	0.5850	0.5850	656,100
Feb 03, 2023	0.5350	0.5400	0.4440	0.5080	0.5080	32,400
Feb 02, 2023	0.5150	0.5240	0.4890	0.5240	0.5240	18,200
Feb 01, 2023	0.4500	0.5200	0.4500	0.5170	0.5170	43,400
Jan 31, 2023	0.5000	0.5250	0.4700	0.4810	0.4810	33,400
Jan 30, 2023	0.5080	0.5400	0.4860	0.5000	0.5000	36,300
Jan 27, 2023	0.5300	0.5500	0.5100	0.5400	0.5400	43,200
Jan 26, 2023	0.5500	0.5500	0.5100	0.5450	0.5450	16,600
Jan 25, 2023	0.5350	0.5500	0.5100	0.5500	0.5500	10,300
Jan 24, 2023	0.5200	0.5490	0.5200	0.5300	0.5300	74,200
Jan 23, 2023	0.5230	0.5230	0.5000	0.5150	0.5150	34,900
Jan 20, 2023	0.5230	0.5230	0.5000	0.5230	0.5230	33,700
Jan 19, 2023	0.5300	0.5300	0.4800	0.4800	0.4800	39,900
Jan 18, 2023	0.5300	0.5300	0.4610	0.4800	0.4800	16,400
Jan 17, 2023	0.5040	0.5500	0.4800	0.4810	0.4810	51,400
Jan 13, 2023	0.4900	0.4900	0.4800	0.4800	0.4800	10,900
Jan 12, 2023	0.4700	0.5000	0.4700	0.4800	0.4800	24,700
Jan 11, 2023	0.4700	0.4900	0.4700	0.4750	0.4750	40,600
Jan 10, 2023	0.4740	0.4900	0.4600	0.4800	0.4800	12,700
Jan 09, 2023	0.4600	0.4900	0.4600	0.4800	0.4800	52,300
Jan 06, 2023	0.4420	0.4780	0.4420	0.4600	0.4600	20,500
Jan 05, 2023	0.4700	0.4780	0.4650	0.4650	0.4650	10,900
Jan 04, 2023	0.4500	0.4800	0.4500	0.4780	0.4780	49,100
Jan 03, 2023	0.4300	0.4400	0.4300	0.4330	0.4330	50,300
Dec 30, 2022	0.4440	0.4440	0.4100	0.4100	0.4100	5,600
Dec 29, 2022	0.3930	0.4430	0.3900	0.4000	0.4000	51,700
Dec 28, 2022	0.3910	0.3950	0.3800	0.3890	0.3890	50,500
Dec 27, 2022	0.3950	0.4000	0.3610	0.3900	0.3900	58,500
Dec 23, 2022	0.4080	0.4080	0.3770	0.3850	0.3850	34,200
Dec 22, 2022	0.4400	0.4400	0.3930	0.4050	0.4050	71,600
Dec 21, 2022	0.4100	0.4350	0.4100	0.4150	0.4150	52,700
Dec 20, 2022	0.4150	0.4200	0.3770	0.3900	0.3900	121,200
Dec 19, 2022	0.4300	0.4300	0.4090	0.4150	0.4150	65,200
Dec 16, 2022	0.4200	0.4400	0.4200	0.4300	0.4300	69,800
Dec 15, 2022	0.5000	0.5250	0.4400	0.4610	0.4610	192,800
Dec 14, 2022	0.5710	0.5760	0.5190	0.5310	0.5310	208,000
Dec 13, 2022	0.6500	0.7300	0.5460	0.6000	0.6000	914,400
Dec 12, 2022	0.5000	0.7100	0.4950	0.6400	0.6400	3,111,500
Dec 09, 2022	0.4000	0.6800	0.4000	0.5300	0.5300	5,751,600
Dec 08, 2022	0.4170	0.4170	0.3710	0.3900	0.3900	54,400
Dec 07, 2022	0.3850	0.4110	0.3500	0.3980	0.3980	85,500
Dec 06, 2022	0.4100	0.4200	0.3610	0.3800	0.3800	155,500
Dec 05, 2022	0.4400	0.4400	0.3710	0.4000	0.4000	200,600
Dec 02, 2022	0.4720	0.5120	0.4100	0.4400	0.4400	199,400
Dec 01, 2022	0.4200	0.6500	0.4200	0.4820	0.4820	1,673,200
Nov 30, 2022	0.4000	0.4140	0.4000	0.4100	0.4100	19,500
Nov 29, 2022	0.3870	0.4280	0.3800	0.4010	0.4010	33,300
Nov 28, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	18,300
Nov 25, 2022	0.4200	0.4220	0.3900	0.3900	0.3900	12,700
Nov 23, 2022	0.4120	0.4130	0.3900	0.4130	0.4130	13,700
Nov 22, 2022	0.3900	0.4440	0.3900	0.4120	0.4120	60,800
Nov 21, 2022	0.4100	0.4100	0.3900	0.4050	0.4050	33,900
Nov 18, 2022	0.4100	0.4610	0.3930	0.4200	0.4200	100,900
Nov 17, 2022	0.4200	0.4200	0.4000	0.4160	0.4160	32,900
Nov 16, 2022	0.4200	0.4470	0.4200	0.4250	0.4250	18,800
Nov 15, 2022	0.4430	0.4430	0.4000	0.4200	0.4200	39,600
Nov 14, 2022	0.4500	0.5500	0.4430	0.4430	0.4430	19,800
Nov 11, 2022	0.4200	0.4600	0.3900	0.4400	0.4400	103,900
Nov 10, 2022	0.4000	0.4350	0.3620	0.4200	0.4200	160,500
Nov 09, 2022	0.4300	0.4300	0.3610	0.4000	0.4000	89,100
Nov 08, 2022	0.4300	0.4310	0.4010	0.4250	0.4250	71,700
Nov 07, 2022	0.4160	0.4410	0.3700	0.3900	0.3900	127,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,987.00-10.70(-0.54%)

Advanced Health Intelligence Ltd. (AHI)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,987.00
-10.70(-0.54%)