Advertisement
Advertisement
U.S. Markets close in 1 hr 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Aesthetic Medical International Holdings Group Limited (AIH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
1.3186+0.0986 (+8.08%)
As of 01:00PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20221.24431.34011.23001.31861.31868,521
Dec 08, 20221.24001.24001.22001.22001.22005,400
Dec 07, 20221.23001.24001.23001.23001.2300600
Dec 06, 20221.21201.30001.20001.30001.30004,100
Dec 05, 20221.42001.42001.30001.36001.360010,400
Dec 02, 20221.25001.41001.22501.36001.360044,600
Dec 01, 20221.12001.44001.12001.30001.30009,900
Nov 30, 20221.39001.39001.39001.39001.3900500
Nov 29, 20221.22001.22001.22001.22001.2200300
Nov 28, 20221.32001.32001.22001.22001.22004,300
Nov 25, 20221.42001.43001.34001.34001.34002,200
Nov 23, 20221.30201.30201.30201.30201.3020200
Nov 22, 20221.45001.45001.40001.42001.42001,400
Nov 21, 20221.45001.45001.36501.36501.36501,600
Nov 18, 20221.40401.40401.40401.40401.4040200
Nov 17, 20221.46001.46001.33001.34001.34005,300
Nov 16, 20221.47001.47001.47001.47001.4700-
Nov 15, 20221.38901.48001.38901.47001.47006,900
Nov 14, 20221.32001.46601.32001.39901.39905,000
Nov 11, 20221.42001.42101.40001.42001.42004,400
Nov 10, 20221.47001.47001.42001.42001.4200400
Nov 09, 20221.41001.41001.41001.41001.4100-
Nov 08, 20221.35001.47501.35001.41001.41001,700
Nov 07, 20221.44001.44001.40001.40001.40002,400
Nov 04, 20221.56401.56401.45001.45001.45001,000
Nov 03, 20221.35001.41101.33001.41001.41004,000
Nov 02, 20221.35001.39001.35001.39001.3900900
Nov 01, 20221.51301.51301.43001.43001.43004,300
Oct 31, 20221.39001.55001.33101.47001.47009,800
Oct 28, 20221.31001.37001.31001.32001.32003,000
Oct 27, 20221.35001.37001.35001.37001.37002,500
Oct 26, 20221.28001.41601.28001.34501.34505,400
Oct 25, 20221.40001.40001.04001.22001.220039,500
Oct 24, 20221.45001.52001.22001.38001.380011,300
Oct 21, 20221.53001.60001.52701.59001.59002,100
Oct 20, 20221.59001.59001.55001.55001.55002,100
Oct 19, 20221.52101.53001.45901.53001.53002,000
Oct 18, 20221.64001.64001.56001.58001.58003,000
Oct 17, 20221.58001.60001.55601.55901.55906,800
Oct 14, 20221.63501.65001.51001.55001.55003,100
Oct 13, 20221.52601.60001.52601.60001.60002,600
Oct 12, 20221.60001.66001.60001.66001.66002,000
Oct 11, 20221.36001.60401.30001.56001.56006,700
Oct 10, 20221.62801.67001.44001.65001.650015,900
Oct 07, 20221.66001.72001.60001.61001.61006,900
Oct 06, 20221.76601.76601.76601.76601.7660-
Oct 05, 20221.68001.78001.68001.76601.76603,600
Oct 04, 20221.61001.78001.61001.78001.78002,300
Oct 03, 20221.75001.76001.63701.73001.73001,500
Sep 30, 20221.89001.89001.72601.77001.770019,900
Sep 29, 20221.80001.86001.68001.78301.78306,500
Sep 28, 20221.84001.84001.60001.60001.60003,700
Sep 27, 20221.86001.87001.68501.68501.68502,600
Sep 26, 20221.51001.87001.51001.77001.77002,800
Sep 23, 20221.67001.67001.60001.65001.650021,100
Sep 22, 20221.66001.67801.60001.60001.6000700
Sep 21, 20221.63001.63001.62001.62001.6200400
Sep 20, 20221.72001.90001.62101.70001.70002,600
Sep 19, 20221.70101.70101.69001.70001.700010,200
Sep 16, 20221.91301.91301.64001.70301.703016,500
Sep 15, 20221.83601.83601.83601.83601.8360-
Sep 14, 20221.69001.88001.69001.83601.836013,800
Sep 13, 20221.85201.89001.61001.85001.850024,300
Sep 12, 20221.86901.86901.86901.86901.8690600
Sep 09, 20221.80001.86001.80001.86001.8600200
Sep 08, 20221.81501.81501.81501.81501.8150-
Sep 07, 20221.89001.93001.48001.81501.815013,100
Sep 06, 20222.01602.01602.01602.01602.0160-
Sep 02, 20221.85502.03001.74002.01602.01602,300
Sep 01, 20221.99001.99001.99001.99001.9900100
Aug 31, 20221.72002.00101.72002.00102.0010600
Aug 30, 20222.07002.07002.07002.07002.0700-
Aug 29, 20222.07002.07002.07002.07002.0700-
Aug 26, 20222.20002.20001.78402.07002.07002,100
Aug 25, 20222.04002.15001.99002.15002.15007,800
Aug 24, 20221.98001.99001.95501.96801.96801,900
Aug 23, 20221.95001.98001.79001.95001.95006,400
Aug 22, 20222.02002.02001.99001.99001.99003,500
Aug 19, 20222.10002.10002.04302.06002.06001,600
Aug 18, 20222.19902.32602.07002.09402.094018,800
Aug 17, 20222.02902.16002.02902.11002.11008,700
Aug 16, 20222.26002.26002.05902.07002.070014,700
Aug 15, 20222.14002.23002.02002.16002.160030,000
Aug 12, 20222.37202.39002.05002.15002.150027,800
Aug 11, 20222.00002.13002.00002.09002.09008,100
Aug 10, 20222.19002.26001.99002.12002.120035,200
Aug 09, 20222.15102.36002.00002.03002.03004,800
Aug 08, 20222.29402.30002.12602.30002.30001,800
Aug 05, 20222.35002.35002.35002.35002.3500300
Aug 04, 20222.36002.36002.29502.35002.3500900
Aug 03, 20222.25002.34002.21002.25002.250014,200
Aug 02, 20222.36002.40002.36002.40002.40005,900
Aug 01, 20222.31902.39002.30002.30002.30002,100
Jul 29, 20222.38002.39002.38002.39002.39002,600
Jul 28, 20222.27002.37002.27002.34002.34002,800
Jul 27, 20222.35002.40002.23402.40002.400020,400
Jul 26, 20222.36002.37002.36002.37002.37002,500
Jul 25, 20222.31002.36002.11002.22002.22006,400
Jul 22, 20222.34502.34502.20002.34002.340021,200
Jul 21, 20222.19002.33002.15502.33002.330017,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement