Dark

AHG
Akso Health Group ADS
stock NASDAQ ADR

At Close

Jul 11, 2025 3:59:30 PM EDT

1.72USD+1.775%(+0.03)37,826

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 10, 2025 9:04:30 AM EDT

1.64USD-2.959%(-0.05)0

After-hours

Jul 9, 2025 4:31:30 PM EDT

1.54USD-4.348%(-0.07)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	1.584700	1.870000	1.584700	1.720000	+1.775%	37,826	0.000%
2025-07-10	1.600000	1.800000	1.530100	1.690000	+4.969%	63,791	+1.775%
2025-07-09	1.320000	2.050000	1.260000	1.610000	+24.806%	1,042,498	+6.832%
2025-07-08	1.190000	1.390000	1.070000	1.290000	+7.742%	44,078	+33.333%
2025-07-07	1.210000	1.210000	1.190000	1.197300	-2.659%	7,574	+43.657%
2025-07-03	1.080000	1.230000	1.080000	1.230000	+9.821%	5,342	+39.837%
2025-07-02	1.219200	1.219200	1.110000	1.120000	-8.943%	3,804	+53.571%
2025-07-01	1.250000	1.255000	1.220000	1.230000	-5.385%	5,506	+39.837%
2025-06-30	1.210000	1.300000	1.210000	1.300000	+7.438%	1,811	+32.308%
2025-06-27	1.260000	1.260000	1.210000	1.210000	-1.626%	2,581	+42.149%
2025-06-26	1.220000	1.260000	1.220000	1.230000	-3.150%	2,783	+39.837%
2025-06-25	1.270000	1.319900	1.270000	1.270000	-3.186%	3,605	+35.433%
2025-06-24	1.300000	1.340000	1.280000	1.311800	-2.468%	5,032	+31.118%
2025-06-23	1.390000	1.390000	1.300000	1.345000	+4.264%	6,062	+27.881%
2025-06-20	1.330000	1.345000	1.289900	1.290000	-9.155%	13,142	+33.333%
2025-06-18	1.509600	1.509600	1.380000	1.420000	+1.429%	3,509	+21.127%
2025-06-17	1.360000	1.450000	1.360000	1.400000	0.000%	2,854	+22.857%
2025-06-16	1.400000	1.450000	1.370000	1.400000	-0.864%	29,070	+22.857%
2025-06-13	1.380000	1.412200	1.380000	1.412200	+2.333%	1,990	+21.796%
2025-06-12	1.380000	1.394600	1.380000	1.380000	+1.471%	2,002	+24.638%
2025-06-11	1.368000	1.368000	1.360000	1.360000	0.000%	3,365	+26.471%
2025-06-10	1.414500	1.415800	1.360000	1.360000	0.000%	3,456	+26.471%
2025-06-09	1.380000	1.423200	1.360000	1.360000	-0.730%	16,320	+26.471%
2025-06-06	1.460000	1.460000	1.370000	1.370000	-5.517%	2,109	+25.547%
2025-06-05	1.450000	1.550900	1.450000	1.450000	0.000%	4,157	+18.621%
2025-06-04	1.440000	1.510000	1.440000	1.450000	+5.072%	7,857	+18.621%
2025-06-03	1.490000	1.530000	1.360000	1.380000	-10.390%	21,964	+24.638%
2025-06-02	1.540000	1.790000	1.459100	1.540000	+6.207%	65,780	+11.688%
2025-05-30	1.580000	1.580000	1.450000	1.450000	-16.667%	12,938	+18.621%
2025-05-29	1.670000	1.750000	1.670000	1.740000	+4.185%	2,211	-1.149%
2025-05-28	1.920000	1.920000	1.670100	1.670100	-13.038%	27,935	+2.988%
2025-05-27	1.810000	1.980000	1.770000	1.920500	+6.105%	23,797	-10.440%
2025-05-23	1.660000	1.810000	1.560000	1.810000	+10.447%	25,409	-4.972%
2025-05-22	1.540000	1.730000	1.540000	1.638800	+1.789%	8,904	+4.955%
2025-05-21	1.550000	1.830000	1.550000	1.610000	-2.684%	21,042	+6.832%
2025-05-20	1.470000	1.839900	1.420000	1.654400	+9.201%	55,221	+3.965%
2025-05-19	1.420000	1.680000	1.420000	1.515000	-3.503%	10,143	+13.531%
2025-05-16	1.520000	1.650000	1.490000	1.570000	+0.319%	15,876	+9.554%
2025-05-15	1.595000	1.630000	1.555000	1.565000	-3.988%	6,424	+9.904%
2025-05-14	1.470000	1.630000	1.430000	1.630000	+5.461%	22,649	+5.521%
2025-05-13	1.485000	1.670100	1.410000	1.545600	+5.863%	85,576	+11.284%
2025-05-12	1.390000	1.690000	1.390000	1.460000	+3.649%	55,880	+17.808%
2025-05-09	1.350000	1.440000	1.350000	1.408600	-0.452%	3,574	+22.107%
2025-05-08	1.380000	1.415000	1.380000	1.415000	+2.603%	1,520	+21.555%
2025-05-07	1.350000	1.450000	1.340000	1.379100	-0.784%	19,289	+24.719%
2025-05-06	1.400000	1.440500	1.390000	1.390000	-2.456%	1,721	+23.741%
2025-05-05	1.330000	1.466800	1.330000	1.425000	+4.741%	4,456	+20.702%
2025-05-02	1.460000	1.470000	1.360500	1.360500	-2.821%	10,447	+26.424%
2025-05-01	1.344300	1.465000	1.344300	1.400000	+2.941%	4,345	+22.857%
2025-04-30	1.390000	1.430000	1.360000	1.360000	-0.730%	2,170	+26.471%
2025-04-29	1.245100	1.450000	1.245100	1.370000	0.000%	8,034	+25.547%
2025-04-28	1.324000	1.370000	1.300600	1.370000	-0.211%	4,951	+25.547%
2025-04-25	1.310000	1.490000	1.300000	1.372900	+1.696%	7,764	+25.282%
2025-04-24	1.370000	1.430000	1.340000	1.350000	+2.273%	6,118	+27.407%
2025-04-23	1.390000	1.490000	1.290000	1.320000	-4.348%	30,246	+30.303%
2025-04-22	1.100000	1.520000	1.100000	1.380000	+28.972%	206,754	+24.638%
2025-04-21	1.160000	1.230000	1.050000	1.070000	-6.140%	13,463	+60.748%
2025-04-17	1.000000	1.165000	1.000000	1.140000	+14.000%	7,445	+50.877%
2025-04-16	1.000000	1.000000	1.000000	1.000000	+2.796%	759	+72.000%
2025-04-15	1.069900	1.070000	0.943900	0.972800	-7.352%	1,239	+76.809%
2025-04-14	0.842000	1.060000	0.832500	1.050000	+15.385%	18,838	+63.810%
2025-04-11	0.920000	1.005500	0.863101	0.910000	-0.110%	32,207	+89.011%
2025-04-10	0.920000	1.025000	0.911000	0.911000	-0.989%	58,580	+88.804%
2025-04-09	0.833000	1.050000	0.833000	0.920100	+9.536%	106,596	+86.936%
2025-04-08	0.850000	0.910000	0.840000	0.840000	-6.667%	18,688	+104.762%
2025-04-07	0.911000	1.020000	0.831000	0.900000	-7.121%	197,987	+91.111%
2025-04-04	0.907100	0.969000	0.907100	0.969000	-4.059%	4,570	+77.503%
2025-04-03	1.150000	1.150000	0.911000	1.010000	-1.251%	20,750	+70.297%
2025-04-02	1.080000	1.080000	1.010000	1.022800	-3.509%	5,306	+68.166%
2025-04-01	1.110000	1.230000	1.060000	1.060000	-10.169%	26,683	+62.264%
2025-03-28	1.210000	1.270000	1.170100	1.180000	-6.349%	4,462	+45.763%
2025-03-27	1.260000	1.260000	1.200000	1.260000	+0.800%	2,993	+36.508%
2025-03-26	1.260000	1.260000	1.230000	1.250000	-0.794%	3,863	+37.600%
2025-03-25	1.206100	1.260000	1.200000	1.260000	-0.787%	1,341	+36.508%
2025-03-24	1.220000	1.270000	1.209100	1.270000	-1.550%	3,496	+35.433%
2025-03-21	1.310300	1.330000	1.160000	1.290000	+2.381%	12,852	+33.333%
2025-03-20	1.270000	1.280000	1.190000	1.260000	0.000%	1,748	+36.508%
2025-03-19	1.260000	1.260000	1.220000	1.260000	+3.287%	1,361	+36.508%
2025-03-18	1.117300	1.270000	1.117300	1.219900	+0.818%	20,555	+40.995%
2025-03-17	1.270000	1.270000	1.210000	1.210000	-3.060%	6,312	+42.149%
2025-03-14	1.320000	1.320000	1.248200	1.248200	-5.988%	3,213	+37.798%
2025-03-13	1.340000	1.349000	1.260000	1.327700	-3.158%	34,529	+29.547%
2025-03-12	1.360000	1.371000	1.360000	1.371000	+0.073%	2,162	+25.456%
2025-03-11	1.410000	1.410000	1.370000	1.370000	-0.364%	1,900	+25.547%
2025-03-10	1.350000	1.409900	1.310000	1.375000	+1.852%	5,523	+25.091%
2025-03-07	1.300000	1.420000	1.291000	1.350000	+1.504%	16,744	+27.407%
2025-03-06	1.340000	1.340000	1.220000	1.330000	-1.481%	459,543	+29.323%
2025-03-05	1.370200	1.443400	1.339900	1.350000	-2.878%	182,701	+27.407%
2025-03-04	1.340000	1.443100	1.340000	1.390000	+2.206%	19,025	+23.741%
2025-03-03	1.400000	1.460000	1.220000	1.360000	+0.741%	45,077	+26.471%
2025-02-28	1.300000	1.360000	1.270000	1.350000	0.000%	25,996	+27.407%
2025-02-27	1.309900	1.370000	1.260000	1.350000	+2.506%	37,432	+27.407%
2025-02-26	1.300000	1.330000	1.300000	1.317000	+6.210%	5,023	+30.600%
2025-02-25	1.345000	1.345000	1.240000	1.240000	-2.447%	37,604	+38.710%
2025-02-24	1.310200	1.380000	1.230000	1.271100	-2.223%	36,927	+35.316%
2025-02-21	1.270000	1.410000	1.240000	1.300000	-2.256%	18,932	+32.308%
2025-02-20	1.300000	1.450000	1.300000	1.330000	-0.524%	7,041	+29.323%
2025-02-19	1.440000	1.440000	1.270000	1.337000	+5.276%	14,189	+28.646%
2025-02-18	1.330000	1.381300	1.270000	1.270000	-2.308%	18,319	+35.433%
2025-02-14	1.380000	1.380000	1.220000	1.300000	+8.333%	6,029	+32.308%
2025-02-13	1.250000	1.337300	1.200000	1.200000	-4.762%	8,612	+43.333%
2025-02-12	1.200000	1.260000	1.200000	1.260000	+1.613%	8,512	+36.508%
2025-02-11	1.270000	1.415600	1.240000	1.240000	-3.125%	13,588	+38.710%
2025-02-10	1.335200	1.335200	1.280000	1.280000	-5.882%	4,432	+34.375%
2025-02-07	1.400000	1.400000	1.265000	1.360000	-2.158%	17,962	+26.471%
2025-02-06	1.370000	1.400000	1.311790	1.390000	0.000%	8,444	+23.741%
2025-02-05	1.230000	1.390000	1.140000	1.390000	+13.008%	13,750	+23.741%
2025-02-04	1.210000	1.270000	1.200000	1.230000	+0.820%	8,013	+39.837%
2025-02-03	1.220000	1.270000	1.180000	1.220000	-4.688%	8,968	+40.984%
2025-01-31	1.275000	1.320000	1.220000	1.280000	-5.185%	10,557	+34.375%
2025-01-30	1.270000	1.350000	1.250000	1.350000	+5.469%	9,436	+27.407%
2025-01-29	1.210000	1.300000	1.200000	1.280000	+7.563%	9,300	+34.375%
2025-01-28	1.220000	1.256800	1.190000	1.190000	-7.752%	13,256	+44.538%
2025-01-27	1.320000	1.330000	1.260000	1.290000	-1.527%	17,455	+33.333%
2025-01-24	1.350000	1.410000	1.300000	1.310000	-7.746%	17,385	+31.298%
2025-01-23	1.390000	1.420000	1.387700	1.420000	-4.054%	4,679	+21.127%
2025-01-22	1.400000	1.500000	1.300000	1.480000	-0.671%	33,193	+16.216%
2025-01-21	1.500000	1.580000	1.440000	1.490000	-3.247%	14,997	+15.436%
2025-01-17	1.380000	1.540000	1.380000	1.540000	+9.609%	64,245	+11.688%
2025-01-16	1.390000	1.504300	1.370000	1.405000	-1.748%	30,032	+22.420%
2025-01-15	1.350000	1.500000	1.320000	1.430000	+3.623%	59,556	+20.280%
2025-01-14	1.300000	1.445000	1.300000	1.380000	+6.154%	14,966	+24.638%
2025-01-13	1.200000	1.430000	1.200000	1.300000	+4.000%	33,014	+32.308%
2025-01-10	1.290000	1.370000	1.220700	1.250000	-3.101%	33,010	+37.600%
2025-01-08	1.220000	1.320000	1.190100	1.290000	0.000%	40,182	+33.333%
2025-01-07	1.362000	1.480000	1.210000	1.290000	-9.155%	76,264	+33.333%
2025-01-06	1.400000	1.500000	1.320900	1.420000	+0.709%	87,644	+21.127%
2025-01-03	1.460000	1.470000	1.400000	1.410000	+0.714%	25,963	+21.986%
2025-01-02	1.300000	1.470000	1.300000	1.400000	+2.941%	56,740	+22.857%
2024-12-31	1.520000	1.595000	1.345300	1.360000	-8.108%	261,235	+26.471%
2024-12-30	1.180000	2.352800	1.180000	1.480000	+32.143%	3,363,781	+16.216%
2024-12-27	1.160000	1.215600	1.110000	1.120000	-8.943%	29,713	+53.571%
2024-12-26	1.110000	1.260000	1.110000	1.230000	+10.811%	28,929	+39.837%
2024-12-24	1.240000	1.287500	1.110000	1.110000	-11.200%	37,866	+54.955%
2024-12-23	1.390000	1.400000	1.140000	1.250000	+1.626%	73,506	+37.600%
2024-12-20	1.110000	1.370000	1.110000	1.230000	+3.361%	47,206	+39.837%
2024-12-19	1.300000	1.330000	1.150000	1.190000	-13.768%	82,634	+44.538%
2024-12-18	1.790000	1.790000	1.310000	1.380000	-25.000%	207,906	+24.638%
2024-12-17	1.170000	1.900000	1.170000	1.840000	+57.265%	1,077,810	-6.522%
2024-12-16	0.930000	1.770000	0.930000	1.170000	+21.244%	5,551,797	+47.009%
2024-12-13	0.975000	0.990000	0.920000	0.965000	-5.392%	4,078	+78.238%
2024-12-12	0.815900	1.080000	0.815900	1.020000	+16.279%	49,414	+68.627%
2024-12-11	0.911000	0.999500	0.820000	0.877200	-10.490%	41,609	+96.078%
2024-12-10	0.988000	0.988000	0.901001	0.980000	-0.508%	8,012	+75.510%
2024-12-09	0.750000	1.080000	0.750000	0.985000	+27.922%	52,309	+74.619%
2024-12-06	0.752400	0.900000	0.752400	0.770000	-8.616%	4,815	+123.377%
2024-12-05	0.878000	0.878000	0.827000	0.842601	-4.065%	895	+104.130%
2024-12-04	0.765401	0.890000	0.765400	0.878300	+2.128%	27,533	+95.833%
2024-12-03	0.804300	0.872200	0.804300	0.860000	+16.169%	24,920	+100.000%
2024-12-02	0.770000	0.900000	0.740300	0.740300	-5.090%	8,118	+132.338%
2024-11-29	0.823000	0.850000	0.760000	0.780000	-1.887%	21,554	+120.513%
2024-11-27	0.826400	0.826400	0.795000	0.795000	-6.471%	8,727	+116.352%
2024-11-26	0.820900	0.895600	0.801000	0.850000	-1.672%	19,589	+102.353%
2024-11-25	0.860000	0.880000	0.845400	0.864450	-1.823%	4,675	+98.970%
2024-11-22	0.880500	0.940000	0.880500	0.880501	+0.000%	14,024	+95.343%
2024-11-21	0.915000	0.915000	0.830300	0.880500	+0.057%	12,375	+95.344%
2024-11-20	0.938000	0.938000	0.880000	0.880000	-0.990%	7,261	+95.455%
2024-11-19	0.860000	0.897200	0.860000	0.888800	-1.244%	8,739	+93.519%
2024-11-18	0.901000	0.920000	0.900000	0.900000	-5.263%	14,078	+91.111%
2024-11-15	1.130000	1.130000	0.901000	0.950000	-20.168%	13,631	+81.053%
2024-11-14	0.762500	1.200000	0.762500	1.190000	+45.122%	218,621	+44.538%
2024-11-13	0.817000	0.873000	0.744800	0.820000	+5.128%	4,852	+109.756%
2024-11-12	0.830000	0.905000	0.780000	0.780000	-10.345%	40,571	+120.513%
2024-11-11	0.941100	0.945500	0.870000	0.870000	+0.998%	7,478	+97.701%
2024-11-08	0.945000	0.952500	0.861300	0.861400	-3.213%	7,077	+99.675%
2024-11-07	0.856900	0.918000	0.840000	0.890000	+5.951%	8,071	+93.258%
2024-11-06	0.920000	0.920000	0.840000	0.840010	-8.695%	5,373	+104.759%
2024-11-05	0.939564	0.939564	0.920000	0.920000	+1.099%	4,930	+86.957%
2024-11-04	0.970000	1.020000	0.907800	0.910000	-10.784%	10,479	+89.011%
2024-11-01	0.964000	1.025000	0.897000	1.020000	+7.937%	25,039	+68.627%
2024-10-31	0.903500	0.945000	0.900000	0.945000	+4.756%	913	+82.011%
2024-10-30	0.910300	0.960000	0.900101	0.902100	-6.031%	5,674	+90.666%
2024-10-29	0.900000	0.960000	0.900000	0.960000	+7.902%	6,298	+79.167%
2024-10-28	0.828000	0.889701	0.828000	0.889700	+5.917%	3,685	+93.324%
2024-10-25	0.877000	0.909999	0.831800	0.840000	-5.618%	976	+104.762%
2024-10-24	0.850100	0.890000	0.842000	0.890000	+4.706%	2,504	+93.258%
2024-10-23	0.824000	0.891200	0.824000	0.850000	-5.028%	10,273	+102.353%
2024-10-22	0.978000	0.988000	0.822900	0.895000	-10.500%	156,535	+92.179%
2024-10-21	0.985000	1.000000	0.940100	1.000000	+5.983%	11,948	+72.000%
2024-10-18	1.010000	1.010000	0.898000	0.943550	+0.367%	20,340	+82.290%
2024-10-17	0.920000	1.047200	0.920000	0.940100	-4.761%	4,452	+82.959%
2024-10-16	1.100000	1.100000	0.930000	0.987100	-3.259%	31,626	+74.248%
2024-10-15	1.050000	1.050000	1.010000	1.020353	-2.934%	4,301	+68.569%
2024-10-14	1.010000	1.060000	1.010000	1.051200	-0.830%	2,785	+63.623%
2024-10-11	1.050000	1.170000	1.050000	1.060000	-6.195%	7,057	+62.264%
2024-10-10	1.200000	1.300000	1.040000	1.130000	-3.419%	61,818	+52.212%
2024-10-09	1.140000	1.170000	1.050000	1.170000	+3.540%	2,553	+47.009%
2024-10-08	1.130000	1.155000	1.110000	1.130000	-0.877%	5,785	+52.212%
2024-10-07	1.190000	1.190000	1.130000	1.140000	+1.786%	13,540	+50.877%
2024-10-04	1.110000	1.120000	1.110000	1.120000	+1.818%	5,890	+53.571%
2024-10-03	1.160000	1.160000	1.060000	1.100000	-4.348%	1,452	+56.364%
2024-10-02	1.130000	1.178400	1.050000	1.150000	+1.197%	13,984	+49.565%
2024-10-01	1.045100	1.199900	1.038500	1.136400	+6.206%	8,801	+51.355%
2024-09-30	1.090000	1.150000	1.050000	1.070000	-1.835%	14,798	+60.748%
2024-09-27	1.030000	1.150000	1.029900	1.090000	-5.201%	10,196	+57.798%
2024-09-26	1.090000	1.150000	1.000000	1.149800	+7.458%	8,857	+49.591%
2024-09-25	1.140400	1.150000	1.070000	1.070000	-1.835%	2,437	+60.748%
2024-09-24	1.080000	1.090000	1.070000	1.090000	-6.838%	1,938	+57.798%
2024-09-23	1.070000	1.170000	1.000000	1.170000	+9.346%	3,773	+47.009%
2024-09-20	1.190000	1.190000	1.070000	1.070000	-6.140%	3,954	+60.748%
2024-09-19	1.020900	1.200000	1.020900	1.140000	+5.556%	18,126	+50.877%
2024-09-18	1.050000	1.100000	0.930000	1.080000	+15.818%	4,291	+59.259%
2024-09-17	0.870000	1.050000	0.870000	0.932500	-1.124%	15,037	+84.450%
2024-09-16	1.020000	1.020000	0.911000	0.943100	-7.539%	3,086	+82.377%
2024-09-13	1.020000	1.020000	0.950000	1.020000	+0.990%	9,789	+68.627%
2024-09-12	0.989800	1.010000	0.950000	1.010000	+4.124%	1,815	+70.297%
2024-09-11	0.950100	0.970000	0.911100	0.970000	-3.960%	808	+77.320%
2024-09-10	0.988800	1.010000	0.950000	1.010000	+6.316%	6,512	+70.297%
2024-09-09	0.950000	0.950000	0.950000	0.950000	-5.941%	859	+81.053%
2024-09-06	0.920000	1.020100	0.920000	1.010000	+6.316%	13,726	+70.297%
2024-09-05	0.950000	0.969000	0.950000	0.950000	-1.042%	1,891	+81.053%
2024-09-04	0.950000	0.962220	0.950000	0.960000	-1.031%	3,542	+79.167%
2024-09-03	0.970000	0.970000	0.970000	0.970000	0.000%	886	+77.320%
2024-08-30	1.040000	1.040000	0.970000	0.970000	-3.960%	5,034	+77.320%
2024-08-29	1.005000	1.039900	0.970100	1.010000	+4.124%	4,502	+70.297%
2024-08-28	1.106800	1.106800	0.970000	0.970000	-1.020%	4,488	+77.320%
2024-08-27	0.970000	1.000000	0.970000	0.980000	-2.000%	917	+75.510%
2024-08-26	1.030000	1.040000	0.990000	1.000000	-4.762%	8,978	+72.000%
2024-08-23	1.030000	1.090000	1.030000	1.050000	-1.408%	4,893	+63.810%
2024-08-22	1.090000	1.110000	1.030000	1.065000	+1.429%	7,451	+61.502%
2024-08-21	1.020000	1.100000	1.020000	1.050000	+1.942%	8,646	+63.810%
2024-08-20	1.020100	1.070000	1.020000	1.030000	+3.862%	6,758	+66.990%
2024-08-19	1.100000	1.100000	0.986300	0.991700	-3.718%	16,269	+73.440%
2024-08-16	1.050000	1.050000	1.020000	1.030000	+5.091%	8,539	+66.990%
2024-08-15	1.040000	1.080000	0.980100	0.980100	-2.960%	5,632	+75.492%
2024-08-14	0.960000	1.090000	0.960000	1.010000	-1.039%	8,682	+70.297%
2024-08-13	1.000000	1.090000	1.000000	1.020600	+7.432%	10,018	+68.528%
2024-08-12	0.970000	1.020000	0.940000	0.950000	-0.021%	4,729	+81.053%
2024-08-09	1.080000	1.080000	0.950000	0.950200	-7.748%	12,746	+81.015%
2024-08-08	0.910000	1.250000	0.860000	1.030000	+31.882%	475,620	+66.990%
2024-08-07	0.781000	0.781000	0.781000	0.781000	-3.818%	371	+120.230%
2024-08-06	0.785400	0.845500	0.770000	0.812000	+0.433%	3,773	+111.823%
2024-08-05	0.840000	0.919000	0.808500	0.808500	-11.562%	3,187	+112.740%
2024-08-02	0.900000	0.950000	0.765100	0.914200	-3.768%	35,188	+88.143%
2024-08-01	0.970000	1.030000	0.950000	0.950000	+5.438%	5,941	+81.053%
2024-07-31	0.927600	0.963400	0.850000	0.901000	-2.857%	17,099	+90.899%
2024-07-30	1.010000	1.010000	0.901000	0.927500	-7.296%	3,525	+85.445%
2024-07-29	1.000000	1.030000	1.000000	1.000500	-3.240%	1,709	+71.914%
2024-07-26	1.030000	1.090000	1.000000	1.034000	+3.400%	4,713	+66.344%
2024-07-25	0.998800	1.094200	0.998800	1.000000	-2.997%	5,808	+72.000%
2024-07-24	1.090000	1.112300	1.030900	1.030900	+0.087%	1,771	+66.845%
2024-07-23	1.040000	1.110000	1.030000	1.030000	-2.370%	8,488	+66.990%
2024-07-22	1.120000	1.120000	1.050000	1.055000	+0.467%	4,548	+63.033%
2024-07-19	1.030000	1.179900	1.030000	1.050100	+0.010%	5,564	+63.794%
2024-07-18	1.020000	1.075000	1.020000	1.050000	-0.010%	2,070	+63.810%
2024-07-17	1.070000	1.117900	1.040000	1.050100	-1.860%	7,036	+63.794%
2024-07-16	1.030000	1.130000	1.030000	1.070000	-6.140%	2,522	+60.748%
2024-07-15	1.110000	1.141900	1.030000	1.140000	+3.636%	4,498	+50.877%
2024-07-12	1.060000	1.100000	1.038000	1.100000	-1.786%	3,531	+56.364%
2024-07-11	1.260000	1.260000	1.050000	1.120000	-0.885%	20,509	+53.571%
2024-07-10	1.040000	1.165000	0.920000	1.130000	+13.797%	28,404	+52.212%
2024-07-09	1.010000	1.080000	0.933000	0.993000	-2.647%	34,939	+73.212%
2024-07-08	1.070000	1.104600	1.000000	1.020000	-10.526%	36,686	+68.627%
2024-07-05	1.350000	1.350000	1.050100	1.140000	-1.299%	289,743	+50.877%
2024-07-03	0.863200	1.220000	0.863200	1.155000	+40.511%	520,015	+48.918%
2024-07-02	0.945000	0.980000	0.822000	0.822000	-7.640%	5,576	+109.246%
2024-07-01	0.780000	1.200000	0.713200	0.890000	+8.603%	315,306	+93.258%
2024-06-28	0.841000	0.860000	0.770000	0.819500	+6.984%	2,972	+109.884%
2024-06-27	0.766000	0.813000	0.766000	0.766000	+0.789%	814	+124.543%
2024-06-26	0.762000	0.762000	0.760000	0.760000	+1.064%	1,467	+126.316%
2024-06-25	0.750000	0.813100	0.750000	0.752000	-0.411%	9,559	+128.723%
2024-06-24	0.781000	0.849000	0.621300	0.755100	-4.418%	9,342	+127.784%
2024-06-21	0.770000	0.897400	0.770000	0.790000	-1.250%	2,894	+117.722%
2024-06-20	0.790000	0.893900	0.790000	0.800000	-0.559%	6,733	+115.000%
2024-06-18	0.750000	0.805000	0.750000	0.804500	+0.562%	4,978	+113.797%
2024-06-17	0.750100	0.949000	0.730000	0.800000	+7.817%	7,364	+115.000%
2024-06-14	0.764000	0.774600	0.732000	0.742000	-2.368%	5,228	+131.806%
2024-06-13	0.760000	0.780000	0.760000	0.760000	-3.858%	2,585	+126.316%
2024-06-12	0.811000	0.811000	0.750000	0.790500	-5.893%	6,152	+117.584%
2024-06-11	0.893000	0.893000	0.830000	0.840000	-1.188%	587	+104.762%
2024-06-10	0.803200	0.905500	0.803200	0.850100	+3.658%	5,095	+102.329%
2024-06-07	0.850000	1.050000	0.820100	0.820100	-6.807%	7,222	+109.731%
2024-06-06	0.960300	1.020000	0.868599	0.880000	-15.385%	24,904	+95.455%
2024-06-05	1.020000	1.087200	1.010000	1.040000	-2.804%	12,411	+65.385%
2024-06-04	1.110000	1.200000	1.010000	1.070000	-6.681%	14,010	+60.748%
2024-06-03	1.060000	1.230300	1.060000	1.146600	+4.236%	12,790	+50.009%
2024-05-31	1.100000	1.206000	1.080000	1.100000	-5.975%	1,927	+56.364%
2024-05-30	1.198800	1.198800	1.100000	1.169900	+4.455%	4,537	+47.021%
2024-05-29	1.140000	1.170000	1.110000	1.120000	-5.085%	4,704	+53.571%
2024-05-28	1.150000	1.250000	1.070000	1.180000	+0.426%	12,738	+45.763%
2024-05-24	1.240000	1.240000	1.120000	1.175000	-6.000%	19,945	+46.383%
2024-05-23	0.940000	1.250000	0.940000	1.250000	+15.741%	97,688	+37.600%
2024-05-22	0.900000	1.455000	0.900000	1.080000	+25.567%	763,245	+59.259%
2024-05-21	0.884500	0.884500	0.721001	0.860100	+13.171%	58,512	+99.977%
2024-05-20	0.710000	0.910000	0.710000	0.760000	+8.108%	33,230	+126.316%
2024-05-17	0.651000	0.940100	0.610000	0.703000	+9.621%	138,539	+144.666%
2024-05-16	0.603000	0.689000	0.603000	0.641300	-2.833%	13,484	+168.205%
2024-05-15	0.660000	0.670000	0.632100	0.659999	-0.513%	4,102	+160.606%
2024-05-14	0.661000	0.667700	0.611300	0.663400	-6.563%	19,862	+159.270%
2024-05-13	0.725000	0.728000	0.700000	0.710000	+4.412%	1,113	+142.254%
2024-05-10	0.680000	0.750000	0.672300	0.680000	-9.333%	51,277	+152.941%
2024-05-09	0.761000	0.779900	0.750000	0.750000	-3.846%	1,329	+129.333%
2024-05-08	0.800000	0.834301	0.780000	0.780000	-2.500%	2,463	+120.513%
2024-05-07	0.770000	0.823149	0.770000	0.800000	-7.887%	2,380	+115.000%
2024-05-06	0.810000	0.868500	0.790000	0.868499	+11.346%	9,527	+98.043%
2024-05-03	0.780000	0.811000	0.780000	0.780000	-2.864%	2,772	+120.513%
2024-05-02	0.900000	0.900000	0.803000	0.803000	-5.518%	1,638	+114.197%
2024-05-01	0.839000	0.868000	0.761000	0.849900	+13.320%	7,475	+102.377%
2024-04-30	0.821800	0.821800	0.750000	0.750000	-4.178%	1,735	+129.333%
2024-04-29	0.800000	0.804500	0.770000	0.782700	-1.991%	9,039	+119.752%
2024-04-26	0.800000	0.874500	0.780000	0.798600	+3.714%	9,755	+115.377%
2024-04-25	0.770000	0.830400	0.770000	0.770000	0.000%	2,033	+123.377%
2024-04-24	0.761000	0.839000	0.761000	0.770000	-8.344%	5,125	+123.377%
2024-04-23	0.800100	0.840100	0.800100	0.840100	+2.928%	2,262	+104.738%
2024-04-22	0.881000	0.901000	0.700000	0.816200	-17.556%	21,437	+110.733%
2024-04-19	0.980000	1.070000	0.965500	0.990000	+0.020%	26,194	+73.737%
2024-04-18	0.861000	0.989800	0.861000	0.989800	+9.978%	12,441	+73.772%
2024-04-17	0.828850	0.980000	0.750000	0.900000	+10.065%	17,631	+91.111%
2024-04-16	0.750000	0.829000	0.750000	0.817700	+0.951%	3,989	+110.346%
2024-04-15	0.911000	0.911000	0.710100	0.810000	-12.903%	22,545	+112.346%
2024-04-12	1.000000	1.080000	0.930000	0.930000	-7.463%	16,831	+84.946%
2024-04-11	1.100000	1.120000	1.000000	1.005000	-11.842%	29,657	+71.144%
2024-04-10	1.130000	1.160000	1.110000	1.140000	+0.876%	3,324	+50.877%
2024-04-09	1.140000	1.200000	1.130000	1.130100	+0.009%	2,047	+52.199%
2024-04-08	1.140000	1.200000	1.130000	1.130000	-10.317%	3,299	+52.212%
2024-04-05	1.250500	1.320000	1.112400	1.260000	-5.970%	26,859	+36.508%
2024-04-04	1.350000	1.350000	1.130000	1.340000	+0.752%	16,176	+28.358%
2024-04-03	1.110000	1.390000	1.110000	1.330000	+20.909%	16,297	+29.323%
2024-04-02	1.110000	1.136100	1.100000	1.100000	-3.517%	6,244	+56.364%
2024-04-01	1.240000	1.240000	1.113000	1.140100	-1.716%	3,911	+50.864%
2024-03-28	1.149200	1.240700	1.149200	1.160000	+4.505%	972	+48.276%
2024-03-27	1.031100	1.250000	1.031100	1.110000	-9.016%	3,090	+54.955%
2024-03-26	1.110000	1.250000	1.110000	1.220000	+18.447%	4,649	+40.984%
2024-03-25	1.240000	1.240000	1.030000	1.030000	-14.167%	3,502	+66.990%
2024-03-22	1.150000	1.300000	1.150000	1.200000	0.000%	7,092	+43.333%
2024-03-21	1.280000	1.300000	1.180100	1.200000	-4.398%	12,351	+43.333%
2024-03-20	1.230000	1.310000	1.170600	1.255200	+0.416%	7,710	+37.030%
2024-03-19	1.290000	1.300000	1.215000	1.250000	-1.575%	10,430	+37.600%
2024-03-18	1.040000	1.390000	1.040000	1.270000	+27.000%	78,338	+35.433%
2024-03-15	1.335000	1.335000	1.000000	1.000000	-22.481%	20,354	+72.000%
2024-03-14	1.310000	1.410000	1.260000	1.290000	+1.575%	5,827	+33.333%
2024-03-13	1.350000	1.410000	1.270000	1.270000	-8.633%	13,364	+35.433%
2024-03-12	1.419900	1.550000	1.270000	1.390000	0.000%	23,641	+23.741%
2024-03-11	1.290000	1.390000	1.290000	1.390000	+7.752%	20,819	+23.741%
2024-03-08	1.300000	1.400000	1.220000	1.290000	-4.444%	33,481	+33.333%
2024-03-07	1.420000	1.439400	1.350000	1.350000	+2.273%	11,647	+27.407%
2024-03-06	1.230000	1.529900	1.230000	1.320000	+7.317%	58,771	+30.303%
2024-03-05	1.230000	1.360000	1.223000	1.230000	-5.385%	19,603	+39.837%
2024-03-04	1.370000	1.380000	1.300000	1.300000	-6.475%	15,711	+32.308%
2024-03-01	1.360000	1.450000	1.320100	1.390000	+2.206%	14,420	+23.741%
2024-02-29	1.389900	1.390000	1.290000	1.360000	-2.158%	10,586	+26.471%
2024-02-28	1.410000	1.410000	1.260000	1.390000	-0.714%	6,636	+23.741%
2024-02-27	1.370000	1.475000	1.250000	1.400000	0.000%	25,558	+22.857%
2024-02-26	1.280000	1.469400	1.233800	1.400000	+6.870%	33,748	+22.857%
2024-02-23	1.190000	1.346100	1.190000	1.310000	+11.966%	27,879	+31.298%
2024-02-22	1.140000	1.240000	1.082600	1.170000	-1.681%	37,143	+47.009%
2024-02-21	1.300000	1.340000	1.160000	1.190000	-10.526%	28,402	+44.538%
2024-02-20	1.410000	1.410000	1.290000	1.330000	-10.135%	51,031	+29.323%
2024-02-16	1.480000	1.480000	1.380000	1.480000	-3.896%	38,243	+16.216%
2024-02-15	1.700000	1.700000	1.460000	1.540000	-6.098%	37,504	+11.688%
2024-02-14	1.730000	1.730000	1.640000	1.640000	-5.202%	29,699	+4.878%
2024-02-13	1.800000	1.949900	1.650000	1.730000	-2.809%	23,459	-0.578%
2024-02-12	1.880000	2.000000	1.600000	1.780000	-6.316%	66,866	-3.371%
2024-02-09	1.670000	1.960000	1.600000	1.900000	+15.854%	53,945	-9.474%
2024-02-08	1.660000	1.730000	1.600000	1.640000	+2.500%	30,321	+4.878%
2024-02-07	1.680000	1.700000	1.600000	1.600000	-6.433%	44,426	+7.500%
2024-02-06	1.980000	1.980000	1.340000	1.710000	-23.661%	311,491	+0.585%
2024-02-05	2.430000	2.430000	2.089900	2.240000	-13.846%	295,397	-23.214%
2024-02-02	2.380000	2.900000	2.030100	2.600000	+16.854%	1,312,219	-33.846%
2024-02-01	1.640000	2.383000	1.569900	2.225000	+35.671%	871,340	-22.697%
2024-01-31	1.610000	1.760000	1.570000	1.640000	+5.128%	144,334	+4.878%
2024-01-30	1.280000	1.590000	1.280000	1.560000	+16.331%	309,183	+10.256%
2024-01-29	1.440000	1.480100	1.330100	1.341000	-4.214%	104,809	+28.262%
2024-01-26	1.490000	1.530000	1.400000	1.400000	-7.895%	10,668	+22.857%
2024-01-25	1.440000	1.570000	1.430000	1.520000	+0.218%	36,831	+13.158%
2024-01-24	1.130000	1.640000	1.100000	1.516700	+31.887%	216,879	+13.404%
2024-01-23	1.200000	1.233100	1.150000	1.150000	-9.449%	13,366	+49.565%
2024-01-22	1.220000	1.310000	1.200000	1.270000	+0.794%	13,114	+35.433%
2024-01-19	1.240000	1.340000	1.210000	1.260000	+4.132%	13,765	+36.508%
2024-01-18	1.370000	1.380000	1.200000	1.210000	-11.679%	34,203	+42.149%

.dark-mode .mT5HFj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mT5HFj{ color: #333333; background-color: white; border: 2px solid #333333; }AHGAkso Health Group ADSstock NASDAQ ADR

AHG
Akso Health Group ADS
stock NASDAQ ADR