Dark

AHG
Akso Health Group ADS
stock NASDAQ ADR

At Close

Sep 29, 2026 1:21:10 PM EDT

0.8000USD+9.302%(+0.0680)32,868

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.73)0

After-hours

Sep 24, 2026 4:12:30 PM EDT

0.7300USD-1.351%(-0.0100)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.750000	0.800000	0.750000	0.800000	+9.439%	32,868	0.000%
2026-09-28	0.730000	0.800500	0.700000	0.731000	-2.533%	48,098	+9.439%
2026-09-25	0.763951	0.770000	0.750000	0.750000	-1.316%	2,398	+6.667%
2026-09-24	0.736600	0.838300	0.730100	0.760000	-1.286%	11,599	+5.263%
2026-09-23	0.732200	0.790000	0.730100	0.769900	+4.026%	3,864	+3.910%
2026-09-22	0.740200	0.742500	0.740101	0.740101	-2.618%	1,106	+8.093%
2026-09-21	0.780000	0.780000	0.740000	0.760000	+1.158%	4,165	+5.263%
2026-09-18	0.769000	0.840000	0.751300	0.751300	+0.173%	8,817	+6.482%
2026-09-17	0.745100	0.788919	0.745100	0.750000	+0.658%	3,023	+6.667%
2026-09-16	0.850000	0.850000	0.730300	0.745100	-1.961%	9,662	+7.368%
2026-09-15	0.779800	0.804900	0.752000	0.760000	-5.213%	5,533	+5.263%
2026-09-14	0.809000	0.849700	0.780500	0.801800	-4.457%	7,545	-0.224%
2026-09-11	0.750000	0.840000	0.740000	0.839200	+14.927%	13,313	-4.671%
2026-09-10	0.780100	0.814700	0.730000	0.730200	-8.736%	125,755	+9.559%
2026-09-09	0.898900	0.898900	0.800100	0.800100	-2.045%	952	-0.012%
2026-09-08	0.858000	0.903500	0.801000	0.816800	-3.679%	22,210	-2.057%
2026-09-04	0.874100	0.959400	0.848000	0.848000	-2.953%	2,649	-5.660%
2026-09-03	0.863700	0.959900	0.863700	0.873800	+2.800%	11,364	-8.446%
2026-09-02	0.840000	0.899800	0.840000	0.850000	-5.556%	12,446	-5.882%
2026-09-01	0.859900	0.940000	0.840000	0.900000	0.000%	3,354	-11.111%
2026-08-31	0.970000	0.970000	0.840000	0.900000	+5.042%	6,201	-11.111%
2026-08-28	0.910000	0.954600	0.851000	0.856800	-12.571%	15,933	-6.629%
2026-08-27	0.990000	0.990000	0.970000	0.980000	-1.010%	8,121	-18.367%
2026-08-26	0.964999	0.990000	0.954999	0.990000	+0.588%	3,163	-19.192%
2026-08-25	0.916400	0.990000	0.916400	0.984209	+4.364%	6,813	-18.716%
2026-08-24	0.989900	0.989900	0.901100	0.943050	+1.436%	3,722	-15.169%
2026-08-21	0.990000	0.990000	0.905400	0.929700	-8.853%	11,139	-13.951%
2026-08-20	1.070000	1.150000	1.010100	1.020000	+5.514%	14,951	-21.569%
2026-08-19	0.990000	1.079700	0.961200	0.966700	-7.493%	18,818	-17.244%
2026-08-18	1.194700	1.200000	1.030000	1.045000	-13.636%	166,253	-23.445%
2026-08-17	1.200000	1.265000	1.140000	1.210000	-4.724%	25,813	-33.884%
2026-08-14	1.250000	1.302600	1.200100	1.270000	-2.308%	9,769	-37.008%
2026-08-13	1.455500	1.455500	1.270000	1.300000	-11.535%	6,269	-38.462%
2026-08-12	1.380000	1.469500	1.380000	1.469500	+5.719%	1,245	-45.560%
2026-08-11	1.340000	1.390000	1.300000	1.390000	+2.963%	10,002	-42.446%
2026-08-10	1.400000	1.510000	1.300000	1.350000	-0.007%	25,345	-40.741%
2026-08-07	1.390000	1.450000	1.250000	1.350100	+2.280%	21,487	-40.745%
2026-08-06	1.400000	1.421400	1.300100	1.320000	-9.589%	7,578	-39.394%
2026-08-05	1.400000	1.460000	1.390000	1.460000	+2.384%	1,576	-45.205%
2026-08-04	1.426000	1.426000	1.426000	1.426000	+7.218%	2,033	-43.899%
2026-08-03	1.490000	1.490000	1.330000	1.330000	-15.287%	13,617	-39.850%
2026-07-31	1.475000	1.590000	1.440000	1.570000	-1.258%	4,337	-49.045%
2026-07-30	1.579900	1.590000	1.455900	1.590000	+8.904%	5,085	-49.686%
2026-07-29	1.405300	1.500000	1.405300	1.460000	0.000%	4,329	-45.205%
2026-07-27	1.470000	1.515000	1.400100	1.460000	-3.311%	19,393	-45.205%
2026-07-24	1.470000	1.525000	1.450000	1.510000	+2.721%	5,419	-47.020%
2026-07-23	1.580300	1.599900	1.417300	1.470000	+2.083%	7,848	-45.578%
2026-07-22	1.467200	1.590000	1.440000	1.440000	-10.000%	6,217	-44.444%
2026-07-21	1.527500	1.600000	1.527500	1.600000	+1.266%	16,818	-50.000%
2026-07-20	1.500000	1.580000	1.500000	1.580000	+4.636%	12,293	-49.367%
2026-07-17	1.460000	1.590000	1.450000	1.510000	-3.205%	4,334	-47.020%
2026-07-16	1.540000	1.600000	1.470000	1.560000	+1.961%	4,530	-48.718%
2026-07-15	1.580000	1.600000	1.390000	1.530000	+0.658%	3,146	-47.712%
2026-07-14	1.520000	1.600000	1.520000	1.520000	+2.703%	2,594	-47.368%
2026-07-13	1.420000	1.636600	1.420000	1.480000	-2.632%	19,904	-45.946%
2026-07-10	1.560000	1.560000	1.500000	1.520000	+2.013%	24,535	-47.368%
2026-07-09	1.680000	1.680000	1.490000	1.490000	-6.875%	9,441	-46.309%
2026-07-08	1.510900	1.600000	1.510000	1.600000	+2.564%	5,772	-50.000%
2026-07-07	1.555000	1.590000	1.495000	1.560000	+2.295%	5,075	-48.718%
2026-07-06	1.430000	1.690000	1.370000	1.525000	+0.329%	10,098	-47.541%
2026-07-02	1.500000	1.520000	1.449900	1.520000	+0.662%	2,290	-47.368%
2026-07-01	1.490000	1.560000	1.470000	1.510000	+1.342%	16,983	-47.020%
2026-06-30	1.355100	1.580000	1.355100	1.490000	+2.759%	4,252	-46.309%
2026-06-29	1.660000	1.690000	1.340000	1.450000	-4.605%	17,209	-44.828%
2026-06-26	1.340000	1.659900	1.320100	1.520000	+13.433%	57,849	-47.368%
2026-06-25	1.260000	1.380000	1.253500	1.340000	-0.741%	1,531	-40.299%
2026-06-24	1.360000	1.400000	1.320000	1.350000	-0.735%	9,159	-40.741%
2026-06-23	1.360000	1.460000	1.360000	1.360000	+1.493%	34,127	-41.176%
2026-06-22	1.360000	1.380000	1.240000	1.340000	0.000%	18,216	-40.299%
2026-06-18	1.250000	1.350000	1.220000	1.340000	+8.943%	5,846	-40.299%
2026-06-17	1.200000	1.249900	1.200000	1.230000	+1.653%	4,125	-34.959%
2026-06-16	1.140000	1.310000	1.100000	1.210000	+4.310%	43,444	-33.884%
2026-06-15	1.320000	1.325000	1.130000	1.160000	-13.433%	11,860	-31.034%
2026-06-12	1.345000	1.370000	1.340000	1.340000	-2.190%	8,416	-40.299%
2026-06-11	1.450000	1.450000	1.310100	1.370000	-1.439%	1,872	-41.606%
2026-06-10	1.430000	1.430000	1.390000	1.390000	0.000%	982	-42.446%
2026-06-09	1.340000	1.460000	1.320000	1.390000	+4.511%	6,956	-42.446%
2026-06-08	1.330000	1.466200	1.240000	1.330000	-0.746%	17,371	-39.850%
2026-06-05	1.410000	1.530500	1.340000	1.340000	-8.219%	13,340	-40.299%
2026-06-04	1.410000	1.500000	1.410000	1.460000	+0.690%	4,598	-45.205%
2026-06-03	1.460000	1.460000	1.377100	1.450000	0.000%	6,474	-44.828%
2026-06-02	1.490000	1.500000	1.380000	1.450000	-2.685%	17,647	-44.828%
2026-06-01	1.490000	1.600000	1.490000	1.490000	-1.974%	2,322	-46.309%
2026-05-29	1.590000	1.639900	1.520000	1.520000	-1.299%	5,960	-47.368%
2026-05-28	1.550000	1.630000	1.490000	1.540000	-1.282%	4,211	-48.052%
2026-05-27	1.600000	1.600000	1.500000	1.560000	-2.500%	4,930	-48.718%
2026-05-26	1.482500	1.675000	1.482500	1.600000	+4.575%	15,249	-50.000%
2026-05-22	1.500000	1.635000	1.500000	1.530000	+1.325%	5,488	-47.712%
2026-05-21	1.540000	1.579900	1.510000	1.510000	-5.625%	6,848	-47.020%
2026-05-20	1.610000	1.660000	1.541900	1.600000	-1.840%	3,347	-50.000%
2026-05-19	1.779400	1.914800	1.630000	1.630000	-5.780%	10,471	-50.920%
2026-05-18	1.730000	2.083700	1.720000	1.730000	0.000%	18,309	-53.757%
2026-05-15	1.950000	1.950000	1.730000	1.730000	-15.196%	85,503	-53.757%
2026-05-14	1.920000	2.050000	1.920000	2.040000	+5.699%	227,258	-60.784%
2026-05-13	2.120000	2.120000	1.920000	1.930000	-8.747%	189,551	-58.549%
2026-05-12	2.080000	2.140000	1.985000	2.115000	+0.237%	185,602	-62.175%
2026-05-11	2.020000	2.170000	1.990000	2.110000	+6.566%	188,984	-62.085%
2026-05-08	2.000000	2.190000	1.940100	1.980000	-3.415%	198,336	-59.596%
2026-05-07	1.960000	2.055000	1.930000	2.050000	0.000%	202,281	-60.976%
2026-05-06	2.111500	2.155000	2.010000	2.050000	-6.818%	169,806	-60.976%
2026-05-05	2.150000	2.200000	1.960100	2.200000	+2.804%	173,907	-63.636%
2026-05-04	2.040000	2.180000	1.955000	2.140000	0.000%	172,694	-62.617%
2026-05-01	2.115000	2.206600	2.070000	2.140000	-2.283%	153,734	-62.617%
2026-04-30	2.245000	2.290000	2.170000	2.190000	-2.232%	163,254	-63.470%
2026-04-29	2.260000	2.300000	2.070000	2.240000	-3.863%	157,417	-64.286%
2026-04-28	2.280000	2.330000	2.200000	2.330000	+0.866%	174,416	-65.665%
2026-04-27	2.190000	2.360000	2.100000	2.310000	+13.514%	226,519	-65.368%
2026-04-24	2.150000	2.150000	1.977500	2.035000	-4.009%	176,832	-60.688%
2026-04-23	2.020000	2.180000	1.870000	2.120000	+7.071%	183,879	-62.264%
2026-04-22	1.990000	2.170000	1.890000	1.980000	0.000%	174,064	-59.596%
2026-04-21	1.970000	1.990000	1.910000	1.980000	+0.508%	179,857	-59.596%
2026-04-20	1.960000	1.980000	1.880000	1.970000	-1.500%	192,435	-59.391%
2026-04-17	2.180000	2.205000	1.990000	2.000000	-6.103%	193,858	-60.000%
2026-04-16	2.185000	2.290000	2.120000	2.130000	-3.620%	177,265	-62.441%
2026-04-15	2.270000	2.320000	2.150000	2.210000	-6.356%	154,045	-63.801%
2026-04-14	2.350000	2.395000	2.220000	2.360000	-3.673%	158,436	-66.102%
2026-04-13	2.200000	2.460000	2.200000	2.450000	+6.987%	177,297	-67.347%
2026-04-10	2.220000	2.324700	2.210000	2.290000	+1.327%	160,169	-65.066%
2026-04-09	2.200000	2.295000	2.200000	2.260000	-1.310%	150,387	-64.602%
2026-04-08	2.220000	2.398800	2.160000	2.290000	+0.439%	165,249	-65.066%
2026-04-07	2.240000	2.341300	2.160000	2.280000	+1.333%	191,551	-64.912%
2026-04-06	2.240000	2.290000	2.152100	2.250000	+1.351%	185,243	-64.444%
2026-04-02	2.300000	2.329900	2.160000	2.220000	-4.310%	160,434	-63.964%
2026-04-01	2.270000	2.397100	2.240000	2.320000	+1.754%	167,084	-65.517%
2026-03-31	2.300000	2.360000	2.200000	2.280000	-2.979%	155,928	-64.912%
2026-03-30	2.280400	2.395000	2.260000	2.350000	-0.424%	153,507	-65.957%
2026-03-27	2.270000	2.385000	2.220000	2.360000	+0.426%	201,354	-66.102%
2026-03-26	2.380000	2.380000	2.210000	2.350000	-0.815%	191,740	-65.957%
2026-03-25	2.340000	2.389100	2.200000	2.369300	+4.374%	219,156	-66.235%
2026-03-24	2.400000	2.400000	2.250000	2.270000	-5.417%	143,719	-64.758%
2026-03-23	2.430000	2.430000	2.284300	2.400000	+1.695%	176,047	-66.667%
2026-03-20	2.400000	2.445000	2.290000	2.360000	-2.479%	177,565	-66.102%
2026-03-19	2.450000	2.450000	2.220000	2.420000	-0.820%	161,051	-66.942%
2026-03-18	2.450000	2.455500	2.250000	2.440000	+5.628%	311,490	-67.213%
2026-03-17	2.325100	2.440000	2.200000	2.310000	-5.714%	227,097	-65.368%
2026-03-16	2.500000	2.500000	2.200100	2.450000	-2.000%	136,019	-67.347%
2026-03-13	2.309500	2.500000	2.110000	2.500000	+14.679%	57,305	-68.000%
2026-03-12	2.200000	2.350000	1.780000	2.180000	-0.909%	70,727	-63.303%
2026-03-11	1.790000	2.435700	1.790000	2.200000	+23.596%	225,193	-63.636%
2026-03-10	1.470000	1.930000	1.450100	1.780000	+20.270%	186,017	-55.056%
2026-03-09	1.313400	1.530000	1.313400	1.480000	+8.824%	11,330	-45.946%
2026-03-06	1.360000	1.360000	1.360000	1.360000	+0.741%	1	-41.176%
2026-03-05	1.370000	1.370000	1.320000	1.350000	-0.266%	1,710	-40.741%
2026-03-04	1.330000	1.436000	1.310000	1.353600	-6.091%	1,878	-40.898%
2026-03-03	1.410000	1.500000	1.410000	1.441400	+10.031%	1,454	-44.498%
2026-03-02	1.390000	1.520000	1.310000	1.310000	-8.070%	10,630	-38.931%
2026-02-27	1.440000	1.440000	1.425000	1.425000	+1.786%	1,367	-43.860%
2026-02-26	1.428800	1.500000	1.300000	1.400000	+9.375%	10,132	-42.857%
2026-02-25	1.280000	1.280000	1.280000	1.280000	-8.571%	457	-37.500%
2026-02-24	1.270000	1.400000	1.250000	1.400000	+2.190%	2,971	-42.857%
2026-02-23	1.400600	1.420800	1.260000	1.370000	+1.632%	2,504	-41.606%
2026-02-20	1.340000	1.420000	1.340000	1.348000	-3.714%	3,889	-40.653%
2026-02-19	1.310000	1.450000	1.310000	1.400000	+6.870%	947	-42.857%
2026-02-17	1.250000	1.450000	1.250000	1.310000	-5.079%	1,850	-38.931%
2026-02-13	1.380100	1.380100	1.380100	1.380100	-4.160%	404	-42.033%
2026-02-12	1.400000	1.450000	1.330200	1.440000	+2.128%	1,809	-44.444%
2026-02-11	1.480000	1.480000	1.410000	1.410000	-2.422%	1,637	-43.262%
2026-02-10	1.470700	1.470700	1.445000	1.445000	-2.358%	596	-44.637%
2026-02-09	1.490000	1.490000	1.400000	1.479900	-0.678%	6,210	-45.942%
2026-02-06	1.460000	1.535000	1.370000	1.490000	-0.667%	9,804	-46.309%
2026-02-05	1.570000	1.570000	1.400100	1.500000	-6.250%	2,261	-46.667%
2026-02-04	1.450000	1.600000	1.400000	1.600000	+9.589%	12,185	-50.000%
2026-02-03	1.530000	1.600000	1.360000	1.460000	-0.680%	8,469	-45.205%
2026-02-02	1.460000	1.500000	1.430000	1.470000	+3.521%	3,115	-45.578%
2026-01-30	1.410000	1.420000	1.400000	1.420000	+1.792%	4,509	-43.662%
2026-01-29	1.470000	1.590000	1.360000	1.395000	-1.761%	12,376	-42.652%
2026-01-28	1.400000	1.530000	1.400000	1.420000	-0.699%	4,311	-43.662%
2026-01-27	1.420000	1.430000	1.420000	1.430000	+1.418%	1,889	-44.056%
2026-01-26	1.510000	1.510000	1.410000	1.410000	-6.623%	1,165	-43.262%
2026-01-23	1.600000	1.600000	1.510000	1.510000	-0.984%	4,312	-47.020%
2026-01-22	1.580000	1.580000	1.463600	1.525000	-2.866%	5,257	-47.541%
2026-01-21	1.570000	1.620000	1.430000	1.570000	+3.289%	24,657	-49.045%
2026-01-20	1.430000	1.530000	1.430000	1.520000	-4.415%	7,620	-47.368%
2026-01-16	1.530000	1.590200	1.410000	1.590200	+3.935%	9,918	-49.692%
2026-01-15	1.470000	1.540000	1.310000	1.530000	+8.127%	21,859	-47.712%
2026-01-14	1.490000	1.540000	1.400000	1.415000	-2.414%	31,829	-43.463%
2026-01-13	1.530000	1.560000	1.430000	1.450000	-5.844%	16,707	-44.828%
2026-01-12	1.364000	1.610000	1.360000	1.540000	+11.594%	29,228	-48.052%
2026-01-09	1.430000	1.430000	1.337000	1.380000	+3.759%	731	-42.029%
2026-01-08	1.430000	1.430000	1.320000	1.330000	-3.623%	1,991	-39.850%
2026-01-07	1.367400	1.425000	1.360000	1.380000	+2.222%	41,477	-42.029%
2026-01-06	1.446000	1.473800	1.350000	1.350000	-9.396%	4,442	-40.741%
2026-01-05	1.600000	1.650000	1.490000	1.490000	-6.875%	17,521	-46.309%
2026-01-02	1.670000	1.690000	1.340000	1.600000	-2.439%	138,311	-50.000%
2025-12-31	1.610000	1.660000	1.480000	1.640000	-0.606%	32,098	-51.220%
2025-12-30	1.270000	1.700000	1.270000	1.650000	+15.385%	113,395	-51.515%
2025-12-29	1.330000	1.430000	1.330000	1.430000	+2.150%	13,912	-44.056%
2025-12-26	1.360000	1.500000	1.240000	1.399900	-0.716%	68,068	-42.853%
2025-12-24	1.300000	1.500000	1.250000	1.410000	+4.105%	28,370	-43.262%
2025-12-23	1.390000	1.450000	1.240000	1.354400	+7.706%	56,600	-40.933%
2025-12-22	1.370000	1.370000	1.220000	1.257500	-2.519%	25,888	-36.382%
2025-12-19	1.310000	1.335000	1.290000	1.290000	-1.527%	4,104	-37.984%
2025-12-18	1.310000	1.310000	1.230000	1.310000	+7.377%	2,905	-38.931%
2025-12-17	1.220000	1.390000	1.220000	1.220000	-0.813%	20,518	-34.426%
2025-12-16	1.230000	1.230000	1.220000	1.230000	+1.653%	565	-34.959%
2025-12-15	1.290000	1.320000	1.210000	1.210000	-10.370%	10,068	-33.884%
2025-12-12	1.310000	1.480000	1.310000	1.350000	-0.406%	2,129	-40.741%
2025-12-11	1.310000	1.355500	1.310000	1.355500	-3.523%	738	-40.981%
2025-12-10	1.405000	1.405000	1.405000	1.405000	+4.851%	993	-43.060%
2025-12-09	1.350000	1.420000	1.340000	1.340000	-0.741%	3,722	-40.299%
2025-12-08	1.350000	1.350000	1.340000	1.350000	-2.878%	2,567	-40.741%
2025-12-05	1.340000	1.497900	1.340000	1.390000	-11.465%	1,896	-42.446%
2025-12-04	1.345000	1.570000	1.300000	1.570000	+12.950%	10,104	-49.045%
2025-12-03	1.380000	1.490000	1.380000	1.390000	-3.472%	3,675	-42.446%
2025-12-02	1.440000	1.440000	1.440000	1.440000	-2.703%	224	-44.444%
2025-12-01	1.442300	1.480000	1.410100	1.480000	-0.671%	3,311	-45.946%
2025-11-28	1.570000	1.570000	1.260000	1.490000	-0.667%	11,108	-46.309%
2025-11-26	1.411800	1.520000	1.411800	1.500000	-0.662%	11,399	-46.667%
2025-11-25	1.350000	1.600000	1.342700	1.510000	+0.259%	11,920	-47.020%
2025-11-24	1.530000	1.541000	1.350000	1.506100	-2.707%	8,058	-46.883%
2025-11-21	1.560000	1.560000	1.530000	1.548000	+0.519%	873	-48.320%
2025-11-20	1.540000	1.540000	1.540000	1.540000	+0.654%	521	-48.052%
2025-11-19	1.570000	1.570000	1.530000	1.530000	-2.343%	1,839	-47.712%
2025-11-18	1.370000	1.566700	1.330000	1.566700	+14.358%	4,851	-48.937%
2025-11-17	1.420000	1.553300	1.370000	1.370000	-2.837%	2,866	-41.606%
2025-11-14	1.420000	1.420000	1.410000	1.410000	-4.082%	3,215	-43.262%
2025-11-13	1.466500	1.490000	1.450000	1.470000	-2.649%	7,869	-45.578%
2025-11-12	1.510000	1.510000	1.510000	1.510000	-3.205%	673	-47.020%
2025-11-11	1.610000	1.610000	1.520000	1.560000	-0.637%	33,140	-48.718%
2025-11-10	1.570000	1.580000	1.540000	1.570000	0.000%	13,173	-49.045%
2025-11-07	1.648200	1.648200	1.520000	1.570000	-7.101%	6,939	-49.045%
2025-11-06	1.690000	1.700000	1.690000	1.690000	-0.588%	1,991	-52.663%
2025-11-05	1.820000	1.820000	1.600100	1.700000	+6.844%	13,657	-52.941%
2025-11-04	1.750000	1.750000	1.591100	1.591100	-0.556%	28,018	-49.720%
2025-11-03	1.650000	1.770000	1.600000	1.600000	-1.241%	30,317	-50.000%
2025-10-31	1.860000	1.860000	1.620100	1.620100	-3.087%	14,093	-50.620%
2025-10-30	1.740000	1.740000	1.580000	1.671700	+5.297%	14,714	-52.145%
2025-10-29	1.560000	1.601000	1.560000	1.587600	0.000%	9,123	-49.609%
2025-10-28	1.605000	1.690000	1.530000	1.587600	-3.195%	12,023	-49.609%
2025-10-27	1.690000	1.691000	1.640000	1.640000	-3.592%	2,637	-51.220%
2025-10-24	1.695000	1.701100	1.695000	1.701100	+1.256%	955	-52.972%
2025-10-23	1.610000	1.680000	1.610000	1.680000	+9.091%	3,544	-52.381%
2025-10-22	1.670000	1.670000	1.540000	1.540000	-5.521%	14,566	-48.052%
2025-10-21	1.660000	1.710000	1.630000	1.630000	-1.807%	7,867	-50.920%
2025-10-20	1.670100	1.670100	1.660000	1.660000	+1.220%	1,908	-51.807%
2025-10-17	1.630000	1.710000	1.630000	1.640000	-1.205%	6,067	-51.220%
2025-10-16	1.690000	1.720000	1.650000	1.660000	-4.046%	2,278	-51.807%
2025-10-15	1.690000	1.740000	1.630000	1.730000	+4.217%	27,695	-53.757%
2025-10-14	1.688100	1.700000	1.600000	1.660000	-2.924%	12,997	-51.807%
2025-10-13	1.537100	1.710000	1.537100	1.710000	+6.875%	119,756	-53.216%
2025-10-10	1.720000	1.740000	1.560000	1.600000	-5.882%	38,633	-50.000%
2025-10-09	1.740000	1.750000	1.560000	1.700000	+8.974%	23,425	-52.941%
2025-10-08	1.620000	1.680000	1.550000	1.560000	-4.294%	20,040	-48.718%
2025-10-07	1.570000	1.678600	1.570000	1.630000	+3.822%	8,313	-50.920%
2025-10-06	1.550000	1.715000	1.550000	1.570000	-1.875%	17,478	-49.045%
2025-10-03	1.690000	1.700000	1.600000	1.600000	0.000%	5,835	-50.000%
2025-10-02	1.640000	1.720000	1.600000	1.600000	-4.762%	239,479	-50.000%
2025-10-01	1.640000	1.720000	1.620100	1.680000	-2.890%	6,202	-52.381%
2025-09-30	1.630500	1.789900	1.630500	1.730000	-3.081%	8,925	-53.757%
2025-09-29	1.800000	1.800000	1.690000	1.785000	+2.316%	3,253	-55.182%
2025-09-26	1.810000	1.810000	1.710000	1.744600	+2.023%	1,096	-54.144%
2025-09-25	1.760000	1.760000	1.690000	1.710000	+0.529%	7,224	-53.216%
2025-09-24	1.700000	1.850000	1.696500	1.701000	-2.800%	2,300	-52.969%
2025-09-23	1.680000	1.848800	1.680000	1.750000	+0.575%	2,781	-54.286%
2025-09-22	1.740000	1.787500	1.740000	1.740000	-1.695%	1,686	-54.023%
2025-09-19	1.640000	1.860000	1.640000	1.770000	-5.640%	5,935	-54.802%
2025-09-18	1.890000	1.950000	1.790000	1.875800	+4.793%	12,151	-57.352%
2025-09-17	1.897500	1.897500	1.790000	1.790000	-6.488%	2,861	-55.307%
2025-09-16	1.790000	1.940000	1.790000	1.914200	-0.203%	4,607	-58.207%
2025-09-15	1.820000	1.930000	1.820000	1.918100	+0.335%	5,631	-58.292%
2025-09-12	1.910000	1.952800	1.820000	1.911700	+4.464%	8,984	-58.152%
2025-09-11	1.680000	1.870000	1.680000	1.830000	+6.395%	7,346	-56.284%
2025-09-10	1.800000	1.860100	1.650100	1.720000	-8.021%	10,099	-53.488%
2025-09-09	1.660000	1.950000	1.660000	1.870000	+5.459%	4,069	-57.219%
2025-09-08	1.730000	1.773200	1.636000	1.773200	+2.503%	14,656	-54.884%
2025-09-05	1.600000	1.740000	1.600000	1.729900	+6.129%	5,915	-53.755%
2025-09-04	1.670000	1.670000	1.620000	1.630000	-4.118%	5,052	-50.920%
2025-09-03	1.740000	1.740000	1.660800	1.700000	0.000%	3,993	-52.941%
2025-09-02	1.710000	1.710000	1.660000	1.700000	-0.585%	3,524	-52.941%
2025-08-29	1.700000	1.710000	1.700000	1.710000	-1.724%	3,207	-53.216%
2025-08-28	1.729000	1.745000	1.695000	1.740000	0.000%	15,376	-54.023%
2025-08-27	1.680000	1.740000	1.650000	1.740000	-0.968%	10,852	-54.023%
2025-08-26	1.730000	1.757000	1.710000	1.757000	-0.734%	4,725	-54.468%
2025-08-25	1.790000	1.790000	1.680000	1.770000	0.000%	15,853	-54.802%
2025-08-22	1.700000	1.790000	1.670100	1.770000	-3.804%	14,924	-54.802%
2025-08-21	1.730000	1.840000	1.715000	1.840000	+4.545%	6,253	-56.522%
2025-08-20	1.740000	1.760000	1.730200	1.760000	+1.149%	3,985	-54.545%
2025-08-19	1.630100	1.840000	1.630000	1.740000	-1.136%	4,990	-54.023%
2025-08-18	1.800000	1.840000	1.745000	1.760000	-2.336%	9,056	-54.545%
2025-08-15	1.810000	1.810000	1.730000	1.802100	+3.569%	3,424	-55.607%
2025-08-14	1.760000	1.760000	1.730000	1.740000	-1.695%	34,128	-54.023%
2025-08-13	1.760000	1.863900	1.760000	1.770000	-4.839%	15,440	-54.802%
2025-08-12	1.770000	1.860000	1.750000	1.860000	+7.514%	10,263	-56.989%
2025-08-11	1.700000	1.859900	1.700000	1.730000	+1.170%	2,362	-53.757%
2025-08-08	1.740000	1.830000	1.680000	1.710000	-1.724%	8,483	-53.216%
2025-08-07	1.660000	1.800000	1.650000	1.740000	+6.098%	12,700	-54.023%
2025-08-06	1.740000	1.819900	1.640000	1.640000	-5.202%	88,680	-51.220%
2025-08-05	1.630000	1.775000	1.630000	1.730000	+1.170%	24,074	-53.757%
2025-08-04	1.630000	1.760000	1.621400	1.710000	0.000%	4,228	-53.216%
2025-08-01	1.800000	1.888100	1.590000	1.710000	+0.647%	30,868	-53.216%
2025-07-31	1.663700	1.880000	1.610000	1.699000	+2.349%	31,780	-52.913%
2025-07-30	1.750000	1.988100	1.560000	1.660000	-5.338%	52,539	-51.807%
2025-07-29	2.010000	2.010000	1.730000	1.753600	-2.578%	71,915	-54.380%
2025-07-28	2.090000	2.100000	1.544600	1.800000	-10.000%	251,924	-55.556%
2025-07-25	1.900000	2.018800	1.743200	2.000000	+13.636%	41,350	-60.000%
2025-07-24	2.010000	2.070500	1.750000	1.760000	-8.333%	18,828	-54.545%
2025-07-23	2.050200	2.050200	1.885000	1.920000	-3.518%	11,995	-58.333%
2025-07-22	2.040000	2.100000	1.922300	1.990000	-1.728%	15,907	-59.799%
2025-07-21	1.930000	2.050000	1.930000	2.025000	+8.289%	26,332	-60.494%
2025-07-18	1.930000	1.990000	1.840000	1.870000	+5.056%	19,337	-57.219%
2025-07-17	1.890000	2.049900	1.770000	1.780000	+1.656%	122,239	-55.056%
2025-07-16	1.760000	1.807797	1.750000	1.751000	+8.280%	11,061	-54.312%
2025-07-15	1.695000	1.735400	1.570000	1.617100	-1.994%	10,826	-50.529%
2025-07-14	1.710000	1.843400	1.570100	1.650000	-4.070%	13,241	-51.515%
2025-07-11	1.584700	1.870000	1.584700	1.720000	+1.775%	37,826	-53.488%
2025-07-10	1.600000	1.800000	1.530100	1.690000	+4.969%	63,791	-52.663%
2025-07-09	1.320000	2.050000	1.260000	1.610000	+24.806%	1,042,498	-50.311%
2025-07-08	1.190000	1.390000	1.070000	1.290000	+7.742%	44,078	-37.984%
2025-07-07	1.210000	1.210000	1.190000	1.197300	-2.659%	7,574	-33.183%
2025-07-03	1.080000	1.230000	1.080000	1.230000	+9.821%	5,342	-34.959%
2025-07-02	1.219200	1.219200	1.110000	1.120000	-8.943%	3,804	-28.571%
2025-07-01	1.250000	1.255000	1.220000	1.230000	-5.385%	5,506	-34.959%
2025-06-30	1.210000	1.300000	1.210000	1.300000	+7.438%	1,811	-38.462%
2025-06-27	1.260000	1.260000	1.210000	1.210000	-1.626%	2,581	-33.884%
2025-06-26	1.220000	1.260000	1.220000	1.230000	-3.150%	2,783	-34.959%
2025-06-25	1.270000	1.319900	1.270000	1.270000	-3.186%	3,605	-37.008%
2025-06-24	1.300000	1.340000	1.280000	1.311800	-2.468%	5,032	-39.015%
2025-06-23	1.390000	1.390000	1.300000	1.345000	+4.264%	6,062	-40.520%
2025-06-20	1.330000	1.345000	1.289900	1.290000	-9.155%	13,142	-37.984%
2025-06-18	1.509600	1.509600	1.380000	1.420000	+1.429%	3,509	-43.662%
2025-06-17	1.360000	1.450000	1.360000	1.400000	0.000%	2,854	-42.857%
2025-06-16	1.400000	1.450000	1.370000	1.400000	-0.864%	29,070	-42.857%
2025-06-13	1.380000	1.412200	1.380000	1.412200	+2.333%	1,990	-43.351%
2025-06-12	1.380000	1.394600	1.380000	1.380000	+1.471%	2,002	-42.029%
2025-06-11	1.368000	1.368000	1.360000	1.360000	0.000%	3,365	-41.176%
2025-06-10	1.414500	1.415800	1.360000	1.360000	0.000%	3,456	-41.176%
2025-06-09	1.380000	1.423200	1.360000	1.360000	-0.730%	16,320	-41.176%
2025-06-06	1.460000	1.460000	1.370000	1.370000	-5.517%	2,109	-41.606%
2025-06-05	1.450000	1.550900	1.450000	1.450000	0.000%	4,157	-44.828%
2025-06-04	1.440000	1.510000	1.440000	1.450000	+5.072%	7,857	-44.828%
2025-06-03	1.490000	1.530000	1.360000	1.380000	-10.390%	21,964	-42.029%
2025-06-02	1.540000	1.790000	1.459100	1.540000	+6.207%	65,780	-48.052%
2025-05-30	1.580000	1.580000	1.450000	1.450000	-16.667%	12,938	-44.828%
2025-05-29	1.670000	1.750000	1.670000	1.740000	+4.185%	2,211	-54.023%
2025-05-28	1.920000	1.920000	1.670100	1.670100	-13.038%	27,935	-52.099%
2025-05-27	1.810000	1.980000	1.770000	1.920500	+6.105%	23,797	-58.344%
2025-05-23	1.660000	1.810000	1.560000	1.810000	+10.447%	25,409	-55.801%
2025-05-22	1.540000	1.730000	1.540000	1.638800	+1.789%	8,904	-51.184%
2025-05-21	1.550000	1.830000	1.550000	1.610000	-2.684%	21,042	-50.311%
2025-05-20	1.470000	1.839900	1.420000	1.654400	+9.201%	55,221	-51.644%
2025-05-19	1.420000	1.680000	1.420000	1.515000	-3.503%	10,143	-47.195%
2025-05-16	1.520000	1.650000	1.490000	1.570000	+0.319%	15,876	-49.045%
2025-05-15	1.595000	1.630000	1.555000	1.565000	-3.988%	6,424	-48.882%
2025-05-14	1.470000	1.630000	1.430000	1.630000	+5.461%	22,649	-50.920%
2025-05-13	1.485000	1.670100	1.410000	1.545600	+5.863%	85,576	-48.240%
2025-05-12	1.390000	1.690000	1.390000	1.460000	+3.649%	55,880	-45.205%
2025-05-09	1.350000	1.440000	1.350000	1.408600	-0.452%	3,574	-43.206%
2025-05-08	1.380000	1.415000	1.380000	1.415000	+2.603%	1,520	-43.463%
2025-05-07	1.350000	1.450000	1.340000	1.379100	-0.784%	19,289	-41.991%
2025-05-06	1.400000	1.440500	1.390000	1.390000	-2.456%	1,721	-42.446%
2025-05-05	1.330000	1.466800	1.330000	1.425000	+4.741%	4,456	-43.860%
2025-05-02	1.460000	1.470000	1.360500	1.360500	-2.821%	10,447	-41.198%
2025-05-01	1.344300	1.465000	1.344300	1.400000	+2.941%	4,345	-42.857%
2025-04-30	1.390000	1.430000	1.360000	1.360000	-0.730%	2,170	-41.176%
2025-04-29	1.245100	1.450000	1.245100	1.370000	0.000%	8,034	-41.606%
2025-04-28	1.324000	1.370000	1.300600	1.370000	-0.211%	4,951	-41.606%
2025-04-25	1.310000	1.490000	1.300000	1.372900	+1.696%	7,764	-41.729%
2025-04-24	1.370000	1.430000	1.340000	1.350000	+2.273%	6,118	-40.741%
2025-04-23	1.390000	1.490000	1.290000	1.320000	-4.348%	30,246	-39.394%
2025-04-22	1.100000	1.520000	1.100000	1.380000	+28.972%	206,754	-42.029%
2025-04-21	1.160000	1.230000	1.050000	1.070000	-6.140%	13,463	-25.234%
2025-04-17	1.000000	1.165000	1.000000	1.140000	+14.000%	7,445	-29.825%
2025-04-16	1.000000	1.000000	1.000000	1.000000	+2.796%	759	-20.000%
2025-04-15	1.069900	1.070000	0.943900	0.972800	-7.352%	1,239	-17.763%
2025-04-14	0.842000	1.060000	0.832500	1.050000	+15.385%	18,838	-23.810%
2025-04-11	0.920000	1.005500	0.863101	0.910000	-0.110%	32,207	-12.088%
2025-04-10	0.920000	1.025000	0.911000	0.911000	-0.989%	58,580	-12.184%
2025-04-09	0.833000	1.050000	0.833000	0.920100	+9.536%	106,596	-13.053%
2025-04-08	0.850000	0.910000	0.840000	0.840000	-6.667%	18,688	-4.762%
2025-04-07	0.911000	1.020000	0.831000	0.900000	-7.121%	197,987	-11.111%

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

AHG
Akso Health Group ADS
stock NASDAQ ADR