Dark

AHI
Advanced Health Intelligence Ltd.
stock NASDAQ

Inactive

Jan 31, 2024

1.50USD-2.547%(-0.04)12,201

Pre-market

0.00USD-100.000%(-1.54)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2024-01-31	1.5402	1.5402	1.4450	1.5000	-2.547%	12,201	0.000%
2024-01-30	1.6200	1.6200	1.5300	1.5392	-0.697%	9,249	-2.547%
2024-01-29	1.5400	1.6880	1.5400	1.5500	-2.368%	22,101	-3.226%
2024-01-26	1.6000	1.6350	1.5876	1.5876	+1.121%	5,964	-5.518%
2024-01-25	1.5800	1.5950	1.5559	1.5700	-2.484%	3,789	-4.459%
2024-01-24	1.4100	1.6529	1.4100	1.6100	+9.524%	40,006	-6.832%
2024-01-23	1.5100	1.5100	1.4200	1.4700	-8.125%	24,761	+2.041%
2024-01-22	1.5800	1.6000	1.5050	1.6000	-0.627%	17,233	-6.250%
2024-01-19	1.7100	1.7100	1.5714	1.6101	-9.813%	27,101	-6.838%
2024-01-18	1.7800	1.8300	1.7500	1.7853	+0.298%	9,733	-15.981%
2024-01-17	1.8200	1.8600	1.7575	1.7800	-5.820%	15,148	-15.730%
2024-01-16	1.8800	1.9200	1.8500	1.8900	-3.077%	3,981	-20.635%
2024-01-12	1.9400	2.0200	1.9084	1.9500	-2.256%	12,149	-23.077%
2024-01-11	1.9600	2.0200	1.9500	1.9950	-1.238%	5,789	-24.812%
2024-01-10	2.0000	2.0200	1.9701	2.0200	0.000%	13,213	-25.743%
2024-01-09	2.0800	2.0800	1.9700	2.0200	-1.463%	10,280	-25.743%
2024-01-08	2.0750	2.0800	2.0000	2.0500	0.000%	20,871	-26.829%
2024-01-05	2.1900	2.1900	1.9700	2.0500	-2.617%	15,698	-26.829%
2024-01-04	2.0400	2.1300	2.0015	2.1051	+3.445%	16,717	-28.744%
2024-01-03	2.1300	2.1300	2.0200	2.0350	-4.064%	22,914	-26.290%
2024-01-02	2.1600	2.2900	2.0600	2.1212	-3.142%	22,081	-29.285%
2023-12-29	2.1500	2.2247	2.0700	2.1900	-1.129%	48,749	-31.507%
2023-12-28	2.3000	2.3900	2.1100	2.2150	+6.490%	154,252	-32.280%
2023-12-27	2.0600	2.1200	2.0600	2.0800	+1.463%	103,142	-27.885%
2023-12-26	2.0800	2.2100	2.0127	2.0500	-2.756%	55,381	-26.829%
2023-12-22	1.8000	2.5587	1.7001	2.1081	+19.102%	132,270	-28.846%
2023-12-21	1.7600	1.8250	1.6600	1.7700	-2.210%	40,953	-15.254%
2023-12-20	1.8700	1.8700	1.7700	1.8100	-1.630%	20,361	-17.127%
2023-12-19	1.9300	1.9300	1.7800	1.8400	-3.316%	25,206	-18.478%
2023-12-18	1.8800	1.9825	1.8600	1.9031	-1.394%	15,555	-21.181%
2023-12-15	1.9000	1.9800	1.9000	1.9300	+0.521%	6,983	-22.280%
2023-12-14	1.9000	1.9300	1.8700	1.9200	+2.674%	11,884	-21.875%
2023-12-13	1.8700	1.9500	1.8700	1.8700	-1.579%	17,292	-19.786%
2023-12-12	1.8700	1.9195	1.8700	1.9000	-2.062%	4,358	-21.053%
2023-12-11	1.8700	1.9400	1.8700	1.9400	+1.042%	16,255	-22.680%
2023-12-08	2.0200	2.0200	1.8950	1.9200	-2.041%	17,946	-21.875%
2023-12-07	2.0100	2.0400	1.8947	1.9600	-0.254%	42,516	-23.469%
2023-12-06	2.0500	2.0500	1.9000	1.9650	-3.950%	13,863	-23.664%
2023-12-05	2.0000	2.0600	1.9772	2.0458	-0.689%	13,162	-26.679%
2023-12-04	2.0200	2.1184	2.0200	2.0600	0.000%	17,798	-27.184%
2023-12-01	2.0717	2.1400	2.0413	2.0600	-0.962%	11,925	-27.184%
2023-11-30	2.1900	2.1900	2.0500	2.0800	-4.147%	35,322	-27.885%
2023-11-29	2.0302	2.3400	2.0200	2.1700	+7.426%	92,352	-30.876%
2023-11-28	2.0500	2.2780	1.9700	2.0200	+0.498%	51,650	-25.743%
2023-11-27	1.9400	2.0699	1.9000	2.0100	+1.005%	28,340	-25.373%
2023-11-24	1.9350	1.9990	1.8600	1.9900	-0.500%	26,113	-24.623%
2023-11-22	1.8500	2.0300	1.8203	2.0000	+8.108%	51,014	-25.000%
2023-11-21	1.7500	1.8750	1.7500	1.8500	+5.114%	19,916	-18.919%
2023-11-20	1.7900	1.8000	1.7500	1.7600	+0.571%	25,946	-14.773%
2023-11-17	1.7800	1.7800	1.7000	1.7500	-1.685%	8,103	-14.286%
2023-11-16	1.8100	1.8400	1.7200	1.7800	-4.301%	28,088	-15.730%
2023-11-15	1.8300	1.8900	1.8200	1.8600	-0.535%	19,744	-19.355%
2023-11-14	1.8400	1.8874	1.8100	1.8700	+1.081%	18,969	-19.786%
2023-11-13	1.8900	1.9100	1.8001	1.8500	-0.538%	17,631	-18.919%
2023-11-10	1.8800	1.9294	1.7500	1.8600	-3.627%	31,442	-19.355%
2023-11-09	1.8200	1.9300	1.7950	1.9300	+2.660%	22,640	-22.280%
2023-11-08	1.8300	1.9300	1.8300	1.8800	+1.075%	20,163	-20.213%
2023-11-07	1.9800	1.9800	1.8100	1.8600	+4.494%	17,095	-19.355%
2023-11-06	1.8400	1.9300	1.7701	1.7800	-1.385%	27,260	-15.730%
2023-11-03	1.7100	1.8603	1.7100	1.8050	+2.557%	17,729	-16.898%
2023-11-02	1.7300	1.7700	1.6700	1.7600	0.000%	63,544	-14.773%
2023-11-01	1.7500	1.7800	1.7500	1.7600	+0.571%	16,480	-14.773%
2023-10-31	1.8600	1.8929	1.7100	1.7500	-8.377%	44,674	-14.286%
2023-10-30	1.9900	1.9994	1.8800	1.9100	-2.551%	60,272	-21.466%
2023-10-27	2.0000	2.0000	1.9100	1.9600	-1.010%	21,308	-23.469%
2023-10-26	2.0900	2.0900	1.9800	1.9800	-3.883%	11,509	-24.242%
2023-10-25	1.9800	2.0800	1.9800	2.0600	-1.435%	20,368	-27.184%
2023-10-24	1.9900	2.1100	1.9580	2.0900	+1.456%	35,199	-28.230%
2023-10-23	2.0500	2.1400	1.9900	2.0600	-1.905%	15,441	-27.184%
2023-10-20	2.0100	2.2000	2.0100	2.1000	+3.448%	15,675	-28.571%
2023-10-19	2.1300	2.1800	2.0100	2.0300	-6.452%	41,022	-26.108%
2023-10-18	2.2700	2.3100	2.0700	2.1700	-6.466%	41,341	-30.876%
2023-10-17	2.3000	2.3300	2.2600	2.3200	+0.870%	18,339	-35.345%
2023-10-16	2.4100	2.4100	2.3000	2.3000	-6.883%	34,774	-34.783%
2023-10-13	2.4000	2.4700	2.4000	2.4700	+0.407%	17,407	-39.271%
2023-10-12	2.4400	2.4900	2.3900	2.4600	-1.205%	18,770	-39.024%
2023-10-11	2.4600	2.5099	2.4208	2.4900	+1.633%	22,519	-39.759%
2023-10-10	2.4300	2.4900	2.4200	2.4500	-1.210%	11,618	-38.776%
2023-10-09	2.5000	2.5400	2.4401	2.4800	-2.362%	22,589	-39.516%
2023-10-06	2.4100	2.5600	2.4100	2.5400	+2.834%	17,286	-40.945%
2023-10-05	2.5200	2.5200	2.4134	2.4700	-2.372%	15,717	-39.271%
2023-10-04	2.4200	2.5300	2.4100	2.5300	-3.065%	57,302	-40.711%
2023-10-03	2.4900	2.6100	2.4900	2.6100	+2.756%	23,177	-42.529%
2023-10-02	2.4400	2.5900	2.4400	2.5400	+1.600%	79,121	-40.945%
2023-09-29	2.5100	2.5600	2.4600	2.5000	-5.660%	110,527	-40.000%
2023-09-28	2.6200	2.7100	2.6000	2.6500	-7.986%	100,073	-43.396%
2023-09-27	3.0000	3.0300	2.5700	2.8800	+0.348%	1,044,386	-47.917%
2023-09-26	2.8900	2.9700	2.7211	2.8700	-1.034%	42,188	-47.735%
2023-09-25	2.9300	2.9600	2.8900	2.9000	-2.685%	26,221	-48.276%
2023-09-22	2.9700	3.0200	2.9300	2.9800	-0.997%	27,682	-49.664%
2023-09-21	3.0100	3.0550	2.9400	3.0100	-2.589%	34,275	-50.166%
2023-09-20	3.1500	3.2500	3.0600	3.0900	-0.323%	81,915	-51.456%
2023-09-19	3.0000	3.1100	2.9300	3.1000	+1.639%	76,511	-51.613%
2023-09-18	3.0400	3.0899	2.9700	3.0500	-1.294%	88,360	-50.820%
2023-09-15	3.1500	3.1800	3.0000	3.0900	-3.438%	152,616	-51.456%
2023-09-14	3.3000	3.3600	3.1600	3.2000	-3.904%	74,002	-53.125%
2023-09-13	3.3000	3.3400	3.2800	3.3300	-1.187%	49,519	-54.955%
2023-09-12	3.3100	3.3900	3.3100	3.3700	+0.597%	34,212	-55.490%
2023-09-11	3.3600	3.4600	3.2800	3.3500	-2.047%	98,379	-55.224%
2023-09-08	3.4600	3.5500	3.3700	3.4200	-3.933%	188,359	-56.140%
2023-09-07	3.6400	3.6500	3.5250	3.5600	-2.198%	67,661	-57.865%
2023-09-06	3.7400	3.7500	3.5500	3.6400	-0.274%	144,272	-58.791%
2023-09-05	3.7400	3.7500	3.6200	3.6500	-1.351%	70,779	-58.904%
2023-09-01	3.7000	3.7800	3.6600	3.7000	-1.596%	85,912	-59.459%
2023-08-31	3.7400	3.8800	3.6500	3.7600	+0.804%	116,287	-60.106%
2023-08-30	3.6500	3.7300	3.6300	3.7300	+0.811%	94,663	-59.786%
2023-08-29	3.6800	3.8300	3.6738	3.7000	-1.333%	114,310	-59.459%
2023-08-28	3.8500	3.8700	3.6700	3.7500	-1.055%	115,897	-60.000%
2023-08-25	3.8000	3.8900	3.7100	3.7900	+1.067%	167,460	-60.422%
2023-08-24	3.7500	3.8100	3.6100	3.7500	-0.531%	146,864	-60.000%
2023-08-23	3.8500	3.9700	3.6900	3.7700	-4.071%	357,482	-60.212%
2023-08-22	4.0800	4.1490	3.8799	3.9300	-5.301%	422,266	-61.832%
2023-08-21	4.1000	4.2000	4.0100	4.1500	-1.190%	395,284	-63.855%
2023-08-18	4.2200	4.3400	3.9800	4.2000	-8.096%	772,673	-64.286%
2023-08-17	5.0300	5.5600	4.3400	4.5700	+19.010%	39,633,186	-67.177%
2023-08-16	3.8500	3.9865	3.7600	3.8400	-7.022%	539,769	-60.938%
2023-08-15	4.0300	4.1600	3.9700	4.1300	-3.052%	154,493	-63.680%
2023-08-14	4.1700	4.3100	3.9200	4.2600	+0.709%	954,095	-64.789%
2023-08-11	3.9700	4.3000	3.8841	4.2300	+4.444%	274,423	-64.539%
2023-08-10	4.1200	4.2600	3.9900	4.0500	-6.682%	203,762	-62.963%
2023-08-09	4.1400	4.3800	3.8400	4.3400	+4.831%	256,516	-65.438%
2023-08-08	3.5700	4.4300	3.3900	4.1400	+10.400%	739,123	-63.768%
2023-08-07	3.9000	4.0400	3.6900	3.7500	-12.178%	804,149	-60.000%
2023-08-04	5.1000	5.2200	4.0600	4.2700	+3.140%	7,338,197	-64.871%
2023-08-02	4.0200	5.1000	3.7100	4.1400	+33.981%	32,251,134	-63.768%
2023-08-01	3.1500	3.2600	3.0400	3.0900	-5.215%	141,701	-51.456%
2023-07-31	3.3600	3.4000	3.1500	3.2600	-1.511%	154,845	-53.988%
2023-07-28	3.6300	3.6300	3.1400	3.3100	-7.022%	289,223	-54.683%
2023-07-27	3.6500	3.7000	3.4500	3.5600	-4.043%	137,606	-57.865%
2023-07-26	3.7100	3.9100	3.6000	3.7100	-2.111%	95,375	-59.569%
2023-07-25	3.8600	3.9500	3.6800	3.7900	-4.774%	152,937	-60.422%
2023-07-24	3.8000	4.1000	3.7209	3.9800	+2.051%	206,727	-62.312%
2023-07-21	3.8500	4.1850	3.6400	3.9000	-6.250%	480,255	-61.538%
2023-07-20	3.4700	4.9300	3.4400	4.1600	+22.714%	8,508,555	-63.942%
2023-07-19	3.7600	3.7600	3.3200	3.3900	-8.378%	225,745	-55.752%
2023-07-18	3.8700	4.0100	3.6400	3.7000	-5.612%	174,212	-59.459%
2023-07-17	4.0400	4.1000	3.8101	3.9200	-8.625%	189,632	-61.735%
2023-07-14	4.1700	4.3600	4.1000	4.2900	+2.143%	204,620	-65.035%
2023-07-13	4.1600	4.3400	4.0700	4.2000	-0.943%	149,688	-64.286%
2023-07-12	4.4200	4.4800	4.0700	4.2400	-5.568%	379,679	-64.623%
2023-07-11	4.6600	4.8500	4.4150	4.4900	-0.883%	308,148	-66.592%
2023-07-10	4.5400	4.6900	4.3500	4.5300	-3.617%	260,053	-66.887%
2023-07-07	4.8200	4.8200	4.4000	4.7000	-4.858%	548,236	-68.085%
2023-07-06	5.1300	5.2237	4.5100	4.9400	-5.725%	535,748	-69.636%
2023-07-05	5.2500	5.4300	5.0201	5.2400	-8.070%	994,891	-71.374%
2023-07-03	4.1000	6.6800	4.1000	5.7000	+48.825%	13,794,826	-73.684%
2023-06-30	4.8700	4.9600	3.6414	3.8300	-22.782%	1,001,784	-60.836%
2023-06-28	4.9600	5.6000	4.8800	4.9600	-3.125%	789,314	-69.758%
2023-06-27	4.3200	6.2800	4.3200	5.1200	+13.274%	2,151,621	-70.703%
2023-06-26	5.1200	5.1200	4.4800	4.5200	-15.038%	382,020	-66.814%
2023-06-23	4.5200	5.5200	4.4500	5.3200	+6.400%	1,205,968	-71.805%
2023-06-22	4.8000	5.5600	4.4000	5.0000	-16.107%	1,767,743	-70.000%
2023-06-21	6.7200	10.4000	5.6000	5.9600	+101.351%	23,350,159	-74.832%
2023-06-20	3.1200	3.2316	2.7720	2.9600	-0.014%	438,675	-49.324%
2023-06-16	3.4396	3.5960	2.9148	2.9604	-10.842%	472,253	-49.331%
2023-06-15	2.9808	3.9500	2.9048	3.3204	-5.670%	2,574,527	-54.825%
2023-06-14	4.5600	4.6000	3.2528	3.5200	-41.333%	2,129,907	-57.386%
2023-06-13	7.4000	8.9600	4.8000	6.0000	-37.500%	2,538,683	-75.000%
2023-06-12	10.6200	15.5200	9.0000	9.6000	+10.092%	19,442,417	-84.375%
2023-06-09	2.4944	13.0400	2.4412	8.7200	+603.226%	32,702,619	-82.798%
2023-06-08	1.2404	1.2840	1.1600	1.2400	0.000%	365,204	+20.968%
2023-06-07	1.2412	1.2412	1.2004	1.2400	-3.427%	3,291	+20.968%
2023-06-06	1.2545	1.3200	1.2408	1.2840	+3.482%	751	+16.822%
2023-06-05	1.3456	1.3460	1.2408	1.2408	-6.959%	559	+20.890%
2023-06-02	1.3540	1.3876	1.1004	1.3336	+5.841%	8,462	+12.478%
2023-06-01	1.2908	1.3876	1.0812	1.2600	-3.285%	5,232	+19.048%
2023-05-31	1.3450	1.3600	1.3024	1.3028	+5.031%	1,799	+15.137%
2023-05-30	1.3456	1.3872	1.2404	1.2404	-5.802%	1,722	+20.929%
2023-05-26	1.2000	1.3314	1.2000	1.3168	+4.874%	1,010	+13.913%
2023-05-25	1.2992	1.3440	1.2556	1.2556	-3.386%	1,697	+19.465%
2023-05-24	1.2996	1.2996	1.2996	1.2996	-4.441%	37	+15.420%
2023-05-23	1.3200	1.3600	1.2804	1.3600	+0.325%	4,003	+10.294%
2023-05-22	1.1600	1.3876	1.1600	1.3556	+7.587%	1,418	+10.652%
2023-05-19	1.3200	1.3200	1.2060	1.2600	-4.545%	7,892	+19.048%
2023-05-18	1.3456	1.3456	1.2400	1.3200	-4.899%	661	+13.636%
2023-05-17	1.4060	1.4060	1.2800	1.3880	+2.663%	1,647	+8.069%
2023-05-16	1.3012	1.3596	1.2980	1.3520	-2.057%	2,468	+10.947%
2023-05-15	1.3780	1.4604	1.2800	1.3804	+7.844%	9,788	+8.664%
2023-05-12	1.2800	1.4940	1.2800	1.2800	-0.062%	7,048	+17.188%
2023-05-11	1.3448	1.4052	1.2808	1.2808	0.000%	1,382	+17.114%
2023-05-10	1.3200	1.4040	1.2312	1.2808	-5.824%	2,915	+17.114%
2023-05-09	1.3708	1.4692	1.3500	1.3600	-2.857%	9,059	+10.294%
2023-05-08	1.4400	1.5356	1.3600	1.4000	+4.478%	13,189	+7.143%
2023-05-05	1.3600	1.3931	1.2800	1.3400	0.000%	3,052	+11.940%
2023-05-04	1.3600	1.3600	1.3200	1.3400	+1.484%	1,433	+11.940%
2023-05-03	1.3400	1.3556	1.2900	1.3204	+10.033%	2,516	+13.602%
2023-05-02	1.5884	1.5884	0.6404	1.2000	-11.243%	25,254	+25.000%
2023-05-01	1.4448	1.4564	1.3520	1.3520	-7.965%	457	+10.947%
2023-04-28	1.5054	1.5380	1.4000	1.4690	-3.253%	4,832	+2.110%
2023-04-27	1.4552	1.5392	1.4552	1.5184	+8.272%	394	-1.212%
2023-04-26	1.5560	1.5560	1.4000	1.4024	-11.688%	6,776	+6.959%
2023-04-25	1.7200	1.7200	1.4400	1.5880	+4.446%	1,254	-5.542%
2023-04-24	1.5200	1.7600	1.5000	1.5204	-7.293%	2,398	-1.342%
2023-04-21	1.5396	1.7200	1.5396	1.6400	+2.731%	1,264	-8.537%
2023-04-20	1.5488	1.7200	1.5204	1.5964	-2.659%	849	-6.039%
2023-04-19	1.7552	1.8020	1.6400	1.6400	-2.381%	5,509	-8.537%
2023-04-18	1.6400	1.6800	1.5204	1.6800	+2.402%	9,852	-10.714%
2023-04-17	1.9000	1.9000	1.5628	1.6406	+1.977%	6,817	-8.570%
2023-04-14	1.4800	2.0952	1.4400	1.6088	+0.575%	73,116	-6.763%
2023-04-13	1.6004	1.6004	1.4800	1.5996	+4.005%	2,041	-6.227%
2023-04-12	1.4004	1.5380	1.4004	1.5380	-1.106%	449	-2.471%
2023-04-11	1.4400	1.5552	1.4388	1.5552	+8.030%	355	-3.549%
2023-04-10	1.4400	1.4400	1.3144	1.4396	-0.854%	5,784	+4.196%
2023-04-06	1.4520	1.4520	1.4515	1.4520	+0.554%	1,020	+3.306%
2023-04-05	1.4800	1.5208	1.4004	1.4440	-3.373%	4,382	+3.878%
2023-04-04	1.5000	1.5200	1.4944	1.4944	+3.749%	435	+0.375%
2023-04-03	1.4004	1.5352	1.4004	1.4404	-2.253%	2,848	+4.138%
2023-03-31	1.5244	1.5244	1.4000	1.4736	-7.900%	8,424	+1.792%
2023-03-30	1.5996	1.6000	1.5772	1.6000	0.000%	4,588	-6.250%
2023-03-29	1.4800	1.6204	1.4604	1.6000	+9.126%	1,875	-6.250%
2023-03-28	1.4599	1.5600	1.4599	1.4662	+1.819%	1,008	+2.305%
2023-03-27	1.4780	1.4780	1.4400	1.4400	0.000%	813	+4.167%
2023-03-24	1.4400	1.5200	1.4400	1.4400	-0.635%	1,017	+4.167%
2023-03-23	1.5884	1.5884	1.4400	1.4492	-4.204%	1,050	+3.505%
2023-03-22	1.4820	1.5128	1.4560	1.5128	+2.133%	1,072	-0.846%
2023-03-21	1.4812	1.4864	1.4812	1.4812	-1.174%	1,343	+1.269%
2023-03-20	1.5548	1.5564	1.4620	1.4988	+1.216%	1,097	+0.080%
2023-03-17	1.4792	1.4808	1.4602	1.4808	+0.054%	2,068	+1.297%
2023-03-16	1.6372	1.6372	1.4400	1.4800	-5.128%	545	+1.351%
2023-03-15	1.4728	1.5608	1.4728	1.5600	+5.405%	2,394	-3.846%
2023-03-14	1.5200	1.5204	1.4000	1.4800	-7.615%	8,308	+1.351%
2023-03-13	1.5200	1.6200	1.5200	1.6020	-0.964%	19,598	-6.367%
2023-03-10	1.6000	1.6710	1.5200	1.6176	-3.438%	9,112	-7.270%
2023-03-09	1.8400	1.8400	1.6000	1.6752	-6.933%	4,037	-10.458%
2023-03-08	1.8400	1.8400	1.6408	1.8000	0.000%	4,693	-16.667%
2023-03-07	1.8000	1.8000	1.6864	1.8000	+3.902%	1,928	-16.667%
2023-03-06	1.8400	1.8400	1.6800	1.7324	-4.897%	6,053	-13.415%
2023-03-03	1.7140	1.8400	1.6400	1.8216	+1.425%	2,322	-17.655%
2023-03-02	1.7404	1.7960	1.6904	1.7960	+2.864%	1,844	-16.481%
2023-03-01	1.6400	1.8176	1.6016	1.7460	+5.231%	6,435	-14.089%
2023-02-28	1.7432	1.9596	1.6592	1.6592	-0.048%	6,141	-9.595%
2023-02-27	1.7208	1.7600	1.6000	1.6600	-4.882%	6,219	-9.639%
2023-02-24	1.7868	1.7868	1.7452	1.7452	-1.955%	295	-14.050%
2023-02-23	1.9100	1.9100	1.5604	1.7800	-3.282%	13,003	-15.730%
2023-02-22	1.8000	1.9416	1.7776	1.8404	-0.239%	9,225	-18.496%
2023-02-21	1.9200	1.9200	1.8400	1.8448	-3.917%	11,838	-18.690%
2023-02-17	1.9224	2.0600	1.9200	1.9200	-2.041%	12,011	-21.875%
2023-02-16	2.0400	2.0400	1.9200	1.9600	-2.970%	2,500	-23.469%
2023-02-15	2.0400	2.0600	1.9600	2.0200	+4.555%	1,646	-25.743%
2023-02-14	2.0548	2.0548	1.8000	1.9320	-1.489%	7,698	-22.360%
2023-02-13	1.9200	2.0000	1.8480	1.9612	+3.789%	8,062	-23.516%
2023-02-10	1.9820	2.0000	1.8000	1.8896	-2.578%	9,847	-20.618%
2023-02-09	2.2156	2.2160	1.9200	1.9396	-8.561%	18,601	-22.664%
2023-02-08	2.2600	2.2600	2.0888	2.1212	-6.125%	8,408	-29.285%
2023-02-07	2.4200	2.4308	2.0800	2.2596	-3.452%	25,729	-33.617%
2023-02-06	1.9600	2.6392	1.9576	2.3404	+15.223%	164,016	-35.908%
2023-02-03	2.1400	2.1600	1.7776	2.0312	-3.092%	8,121	-26.152%
2023-02-02	2.0600	2.0960	1.9564	2.0960	+1.334%	4,572	-28.435%
2023-02-01	1.8004	2.0800	1.8000	2.0684	+7.505%	10,849	-27.480%
2023-01-31	2.0000	2.1000	1.8800	1.9240	-3.800%	8,345	-22.037%
2023-01-30	2.0340	2.1600	1.9448	2.0000	-7.459%	9,115	-25.000%
2023-01-27	2.1200	2.1992	2.0400	2.1612	-0.844%	10,833	-30.594%
2023-01-26	2.2000	2.2000	2.0420	2.1796	-0.927%	4,142	-31.180%
2023-01-25	2.1412	2.2000	2.0400	2.2000	+3.715%	2,570	-31.818%
2023-01-24	2.0800	2.1960	2.0800	2.1212	+2.991%	18,544	-29.285%
2023-01-23	2.0932	2.0932	2.0000	2.0596	-1.586%	8,735	-27.170%
2023-01-20	2.0928	2.0932	2.0000	2.0928	+9.000%	8,423	-28.326%
2023-01-19	2.1200	2.1200	1.9200	1.9200	0.000%	9,984	-21.875%
2023-01-18	2.1196	2.1200	1.8420	1.9200	-0.208%	4,088	-21.875%
2023-01-17	2.0168	2.2000	1.9200	1.9240	+0.167%	12,874	-22.037%
2023-01-13	1.9600	1.9600	1.9200	1.9208	+0.042%	2,727	-21.908%
2023-01-12	1.8800	2.0000	1.8800	1.9200	+1.053%	6,186	-21.875%
2023-01-11	1.8800	1.9600	1.8800	1.9000	-1.103%	10,140	-21.053%
2023-01-10	1.8954	1.9600	1.8400	1.9212	+0.042%	3,189	-21.924%
2023-01-09	1.8400	1.9600	1.8400	1.9204	+4.370%	13,082	-21.891%
2023-01-06	1.7676	1.9112	1.7676	1.8400	-1.097%	5,130	-18.478%
2023-01-05	1.8800	1.9112	1.8600	1.8604	-2.658%	2,721	-19.372%
2023-01-04	1.8000	1.9200	1.8000	1.9112	+10.474%	12,287	-21.515%
2023-01-03	1.7200	1.7600	1.7200	1.7300	+5.488%	12,568	-13.295%
2022-12-30	1.7756	1.7756	1.6400	1.6400	+2.474%	1,412	-8.537%
2022-12-29	1.5732	1.7712	1.5600	1.6004	+2.814%	12,923	-6.273%
2022-12-28	1.5644	1.5800	1.5200	1.5566	-0.244%	12,616	-3.636%
2022-12-27	1.5800	1.5992	1.4440	1.5604	+1.272%	14,635	-3.871%
2022-12-23	1.6304	1.6324	1.5080	1.5408	-4.889%	8,560	-2.648%
2022-12-22	1.7600	1.7600	1.5728	1.6200	-2.433%	18,038	-7.407%
2022-12-21	1.6400	1.7400	1.6400	1.6604	+6.463%	13,192	-9.660%
2022-12-20	1.6600	1.6800	1.5076	1.5596	-6.048%	30,294	-3.821%
2022-12-19	1.7200	1.7200	1.6362	1.6600	-3.488%	16,306	-9.639%
2022-12-16	1.6812	1.7604	1.6812	1.7200	-6.725%	17,460	-12.791%
2022-12-15	2.0000	2.1000	1.7600	1.8440	-13.150%	48,316	-18.655%
2022-12-14	2.2840	2.3040	2.0768	2.1232	-11.533%	51,993	-29.352%
2022-12-13	2.6000	2.9200	2.1820	2.4000	-6.250%	228,600	-37.500%
2022-12-12	2.0016	2.8400	1.9800	2.5600	+20.755%	777,869	-41.406%
2022-12-09	1.6000	2.7200	1.6000	2.1200	+36.002%	1,437,910	-29.245%
2022-12-08	1.6692	1.6692	1.4840	1.5588	-1.962%	13,608	-3.772%
2022-12-07	1.5412	1.6440	1.4016	1.5900	+4.605%	21,366	-5.660%
2022-12-06	1.6400	1.6800	1.4448	1.5200	-5.000%	38,879	-1.316%
2022-12-05	1.7600	1.7600	1.4832	1.6000	-9.091%	50,152	-6.250%
2022-12-02	1.8892	2.0496	1.6408	1.7600	-8.789%	49,841	-14.773%
2022-12-01	1.6800	2.6000	1.6800	1.9296	+17.659%	418,310	-22.264%
2022-11-30	1.6000	1.6556	1.6000	1.6400	+2.359%	4,883	-8.537%
2022-11-29	1.5466	1.7120	1.5200	1.6022	+2.626%	8,329	-6.379%
2022-11-28	1.5600	1.5612	1.5212	1.5612	+0.026%	4,566	-3.920%
2022-11-25	1.6800	1.6860	1.5600	1.5608	-5.498%	3,175	-3.895%
2022-11-23	1.6476	1.6516	1.5604	1.6516	+0.218%	3,432	-9.179%
2022-11-22	1.5600	1.7772	1.5600	1.6480	+1.754%	15,203	-8.981%
2022-11-21	1.6400	1.6400	1.5600	1.6196	-3.618%	8,474	-7.385%
2022-11-18	1.6400	1.8432	1.5700	1.6804	+0.913%	25,234	-10.736%
2022-11-17	1.6800	1.6800	1.6016	1.6652	-2.047%	8,219	-9.921%
2022-11-16	1.6800	1.7888	1.6800	1.7000	+1.190%	4,712	-11.765%
2022-11-15	1.7724	1.7724	1.6020	1.6800	-5.235%	9,906	-10.714%
2022-11-14	1.8008	2.2000	1.7724	1.7728	+0.704%	4,943	-15.388%
2022-11-11	1.6800	1.8400	1.5608	1.7604	+4.786%	25,972	-14.792%
2022-11-10	1.6000	1.7404	1.4480	1.6800	+5.000%	40,135	-10.714%
2022-11-09	1.7200	1.7200	1.4452	1.6000	-5.882%	22,271	-6.250%
2022-11-08	1.7200	1.7244	1.6044	1.7000	+8.863%	17,918	-11.765%
2022-11-07	1.6648	1.7640	1.4800	1.5616	-8.141%	31,917	-3.945%
2022-11-04	1.7460	1.8000	1.6400	1.7000	+3.406%	9,368	-11.765%
2022-11-03	1.8208	1.8212	1.6400	1.6440	-7.119%	8,531	-8.759%
2022-11-02	1.8228	1.9212	1.7600	1.7700	-4.839%	12,914	-15.254%
2022-11-01	1.9200	2.1596	1.6388	1.8600	-3.125%	38,223	-19.355%
2022-10-31	2.2320	2.3436	1.8588	1.9200	-12.568%	21,084	-21.875%
2022-10-28	2.0220	2.4000	1.9600	2.1960	+7.268%	64,081	-31.694%
2022-10-27	1.9600	2.1310	1.8804	2.0472	+9.617%	30,819	-26.729%
2022-10-26	1.6572	1.9200	1.6572	1.8676	+11.672%	19,950	-19.683%
2022-10-25	1.5200	1.7600	1.4448	1.6724	+9.997%	46,122	-10.309%
2022-10-24	1.6000	1.6000	1.5048	1.5204	-3.772%	15,204	-1.342%
2022-10-21	1.6400	1.7220	1.5720	1.5800	-4.149%	5,371	-5.063%
2022-10-20	1.7200	1.7596	1.6200	1.6484	-6.128%	8,067	-9.003%
2022-10-19	1.8400	1.8400	1.6040	1.7560	-0.454%	21,639	-14.579%
2022-10-18	1.8600	1.9060	1.6692	1.7640	-5.161%	10,760	-14.966%
2022-10-17	1.8488	1.8800	1.7396	1.8600	+0.911%	13,251	-19.355%
2022-10-14	1.9136	2.0388	1.8400	1.8432	-2.145%	9,177	-18.620%
2022-10-13	2.0808	2.1416	1.8000	1.8836	-11.168%	28,292	-20.365%
2022-09-30	2.1012	2.2196	2.0800	2.1204	-1.119%	10,385	-29.259%
2022-09-29	2.1068	2.2176	2.0282	2.1444	-3.301%	11,248	-30.050%
2022-09-28	2.1600	2.2400	2.1200	2.2176	+0.809%	11,300	-32.359%
2022-09-27	2.3536	2.4000	2.0652	2.1998	-9.844%	24,194	-31.812%
2022-09-26	2.4804	2.6600	2.2036	2.4400	-1.613%	16,009	-38.525%
2022-09-23	2.4800	2.6864	2.3262	2.4800	-7.683%	15,808	-39.516%
2022-09-22	2.7600	2.8768	2.6400	2.6864	-2.667%	11,105	-44.163%
2022-09-21	2.6800	2.8800	2.6000	2.7600	+0.730%	12,855	-45.652%
2022-09-20	2.6740	2.8000	2.6000	2.7400	-2.129%	30,599	-45.255%
2022-09-19	2.9044	2.9600	2.6840	2.7996	-1.423%	20,456	-46.421%
2022-09-16	2.8000	2.9600	2.6820	2.8400	-0.630%	33,208	-47.183%
2022-09-15	2.8120	2.9896	2.6400	2.8580	-0.764%	32,120	-47.516%
2022-09-14	2.7200	2.9600	2.6400	2.8800	-1.370%	41,361	-47.917%
2022-09-13	2.9200	3.0400	2.8040	2.9200	-4.011%	48,009	-48.630%
2022-09-12	3.2108	3.2300	2.9600	3.0420	-6.111%	65,678	-50.690%
2022-09-09	3.6400	3.7592	3.0828	3.2400	-15.493%	211,270	-53.704%
2022-09-08	4.1600	4.1600	3.7200	3.8340	-7.391%	118,858	-60.876%
2022-09-07	4.5200	4.8000	4.0400	4.1400	-11.538%	282,702	-63.768%
2022-09-06	4.1200	5.0800	3.9240	4.6800	-7.143%	715,521	-67.949%
2022-09-02	3.2600	8.3200	3.2200	5.0400	+29.897%	14,245,139	-70.238%
2022-08-30	4.5200	4.9600	3.6856	3.8800	-26.515%	867,974	-61.340%
2022-08-29	3.2800	7.2000	3.1200	5.2800	+94.118%	16,393,743	-71.591%
2022-08-26	2.3200	2.9592	2.2876	2.7200	+16.798%	105,752	-44.853%
2022-08-25	2.3484	2.3800	2.2000	2.3288	-1.339%	9,143	-35.589%
2022-08-24	2.2800	2.4202	2.2800	2.3604	+0.085%	2,011	-36.451%
2022-08-23	2.3204	2.4000	2.2484	2.3584	-0.741%	2,631	-36.398%
2022-08-22	2.4804	2.4804	2.3200	2.3760	-5.804%	2,553	-36.869%
2022-08-19	2.6800	2.6800	2.4800	2.5224	-6.370%	5,815	-40.533%
2022-08-18	2.6060	2.7200	2.5200	2.6940	+4.792%	10,292	-44.321%
2022-08-17	2.5048	2.6288	2.5044	2.5708	-5.461%	12,128	-41.652%
2022-08-16	2.5996	3.1068	2.4404	2.7193	+4.605%	177,925	-44.839%
2022-08-15	2.6368	2.6840	2.4400	2.5996	+0.247%	29,176	-42.299%
2022-08-12	2.4800	2.6000	2.4000	2.5932	+5.518%	14,050	-42.156%
2022-08-11	2.4400	2.4800	2.2400	2.4576	+8.007%	22,444	-38.965%
2022-08-10	2.2000	2.4000	2.0800	2.2754	+12.210%	35,549	-34.078%
2022-08-09	2.1200	2.3596	2.0000	2.0278	-1.554%	20,024	-26.028%
2022-08-08	2.2000	2.2800	1.8560	2.0598	-6.390%	35,047	-27.177%
2022-08-05	2.2396	2.3596	2.1600	2.2004	-6.747%	8,381	-31.831%
2022-08-04	2.1600	2.4800	2.1600	2.3596	+7.961%	27,282	-36.430%
2022-08-03	2.1072	2.2400	2.0804	2.1856	+3.426%	18,078	-31.369%
2022-08-02	2.0000	2.2400	2.0000	2.1132	+2.503%	13,517	-29.018%
2022-08-01	1.9600	2.0886	1.8760	2.0616	+3.080%	15,157	-27.241%
2022-07-29	2.2000	2.2000	1.6632	2.0000	-9.091%	25,685	-25.000%
2022-07-28	2.3104	2.4036	2.2000	2.2000	0.000%	4,704	-31.818%
2022-07-27	2.3216	2.5196	2.0804	2.2000	-4.298%	30,054	-31.818%
2022-07-26	2.3200	2.3596	2.2400	2.2988	+1.843%	2,905	-34.749%

.dark-mode .S7gtbq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S7gtbq{ color: #333333; background-color: white; border: 2px solid #333333; }AHIAdvanced Health Intelligence Ltd.stock NASDAQ

AHI
Advanced Health Intelligence Ltd.
stock NASDAQ