Akso Health Group - American Depositary Shares (AHG)
1.2200
-0.0100 (-0.81%)
NASDAQ · Last Trade: Dec 17th, 10:52 PM EST
Historical Prices For Akso Health Group - American Depositary Shares (AHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/17/2025 | 1.22 | 1.39 | 1.22 | 1.22 | 20,518 | 1.22 |
| 12/16/2025 | 1.23 | 1.23 | 1.22 | 1.23 | 565 | 1.23 |
| 12/15/2025 | 1.29 | 1.32 | 1.21 | 1.21 | 10,058 | 1.21 |
| 12/12/2025 | 1.31 | 1.48 | 1.31 | 1.35 | 2,129 | 1.35 |
| 12/11/2025 | 1.31 | 1.36 | 1.31 | 1.36 | 738 | 1.36 |
| 12/10/2025 | 1.41 | 1.41 | 1.41 | 1.41 | 993 | 1.41 |
| 12/09/2025 | 1.35 | 1.42 | 1.34 | 1.34 | 3,722 | 1.34 |
| 12/08/2025 | 1.35 | 1.35 | 1.34 | 1.35 | 2,454 | 1.35 |
| 12/05/2025 | 1.34 | 1.50 | 1.34 | 1.39 | 1,896 | 1.39 |
| 12/04/2025 | 1.35 | 1.57 | 1.30 | 1.57 | 10,103 | 1.57 |
| 12/03/2025 | 1.38 | 1.49 | 1.38 | 1.39 | 3,592 | 1.39 |
| 12/02/2025 | 1.44 | 1.44 | 1.44 | 1.44 | 224 | 1.44 |
| 12/01/2025 | 1.44 | 1.48 | 1.41 | 1.48 | 3,311 | 1.48 |
| 11/28/2025 | 1.57 | 1.57 | 1.26 | 1.49 | 11,108 | 1.49 |
| 11/26/2025 | 1.41 | 1.52 | 1.41 | 1.50 | 11,399 | 1.50 |
| 11/25/2025 | 1.35 | 1.60 | 1.34 | 1.51 | 11,919 | 1.51 |
| 11/24/2025 | 1.53 | 1.54 | 1.35 | 1.51 | 8,058 | 1.51 |
| 11/21/2025 | 1.56 | 1.56 | 1.53 | 1.55 | 873 | 1.55 |
| 11/20/2025 | 1.54 | 1.54 | 1.54 | 1.54 | 391 | 1.54 |
| 11/19/2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1,839 | 1.53 |
| 11/18/2025 | 1.37 | 1.57 | 1.33 | 1.57 | 4,851 | 1.57 |
| 11/17/2025 | 1.42 | 1.55 | 1.37 | 1.37 | 2,866 | 1.37 |
| 11/14/2025 | 1.42 | 1.42 | 1.41 | 1.41 | 3,215 | 1.41 |
| 11/13/2025 | 1.47 | 1.49 | 1.45 | 1.47 | 7,867 | 1.47 |
| 11/12/2025 | 1.51 | 1.51 | 1.51 | 1.51 | 673 | 1.51 |
| 11/11/2025 | 1.61 | 1.61 | 1.52 | 1.56 | 33,140 | 1.56 |
| 11/10/2025 | 1.57 | 1.58 | 1.54 | 1.57 | 13,173 | 1.57 |
| 11/07/2025 | 1.65 | 1.65 | 1.52 | 1.57 | 6,939 | 1.57 |
| 11/06/2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1,991 | 1.69 |
| 11/05/2025 | 1.82 | 1.82 | 1.60 | 1.70 | 13,657 | 1.70 |
| 11/04/2025 | 1.75 | 1.75 | 1.59 | 1.59 | 28,018 | 1.59 |
| 11/03/2025 | 1.65 | 1.77 | 1.60 | 1.60 | 30,287 | 1.60 |
| 10/31/2025 | 1.86 | 1.86 | 1.62 | 1.62 | 14,093 | 1.62 |
| 10/30/2025 | 1.74 | 1.74 | 1.58 | 1.67 | 14,714 | 1.67 |
| 10/29/2025 | 1.56 | 1.60 | 1.56 | 1.59 | 9,123 | 1.59 |
| 10/28/2025 | 1.60 | 1.69 | 1.53 | 1.59 | 12,023 | 1.59 |
| 10/27/2025 | 1.69 | 1.69 | 1.64 | 1.64 | 2,637 | 1.64 |
| 10/24/2025 | 1.70 | 1.70 | 1.70 | 1.70 | 955 | 1.70 |
| 10/23/2025 | 1.61 | 1.68 | 1.61 | 1.68 | 3,544 | 1.68 |
| 10/22/2025 | 1.67 | 1.67 | 1.54 | 1.54 | 14,566 | 1.54 |
| 10/21/2025 | 1.66 | 1.71 | 1.63 | 1.63 | 7,867 | 1.63 |
| 10/20/2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1,908 | 1.66 |
| 10/17/2025 | 1.63 | 1.71 | 1.63 | 1.64 | 6,067 | 1.64 |
| 10/16/2025 | 1.69 | 1.72 | 1.65 | 1.66 | 2,278 | 1.66 |
| 10/15/2025 | 1.69 | 1.74 | 1.63 | 1.73 | 27,695 | 1.73 |
| 10/14/2025 | 1.69 | 1.70 | 1.60 | 1.66 | 12,997 | 1.66 |
| 10/13/2025 | 1.54 | 1.71 | 1.54 | 1.71 | 119,716 | 1.71 |
| 10/10/2025 | 1.72 | 1.74 | 1.56 | 1.60 | 38,633 | 1.60 |
| 10/09/2025 | 1.74 | 1.75 | 1.56 | 1.70 | 23,385 | 1.70 |
| 10/08/2025 | 1.62 | 1.68 | 1.55 | 1.56 | 20,040 | 1.56 |
| 10/07/2025 | 1.57 | 1.68 | 1.57 | 1.63 | 8,313 | 1.63 |
| 10/06/2025 | 1.55 | 1.72 | 1.55 | 1.57 | 17,468 | 1.57 |
| 10/03/2025 | 1.69 | 1.70 | 1.60 | 1.60 | 5,835 | 1.60 |
| 10/02/2025 | 1.64 | 1.72 | 1.60 | 1.60 | 239,479 | 1.60 |
| 10/01/2025 | 1.64 | 1.72 | 1.62 | 1.68 | 6,202 | 1.68 |
| 9/30/2025 | 1.63 | 1.79 | 1.63 | 1.73 | 8,925 | 1.73 |
| 9/29/2025 | 1.80 | 1.80 | 1.69 | 1.78 | 3,253 | 1.78 |
| 9/26/2025 | 1.81 | 1.81 | 1.71 | 1.74 | 1,096 | 1.74 |
| 9/25/2025 | 1.76 | 1.76 | 1.69 | 1.71 | 7,224 | 1.71 |
| 9/24/2025 | 1.70 | 1.85 | 1.70 | 1.70 | 2,300 | 1.70 |
| 9/23/2025 | 1.68 | 1.85 | 1.68 | 1.75 | 2,781 | 1.75 |
| 9/22/2025 | 1.74 | 1.79 | 1.74 | 1.74 | 1,686 | 1.74 |
| 9/19/2025 | 1.64 | 1.86 | 1.64 | 1.77 | 5,935 | 1.77 |
| 9/18/2025 | 1.89 | 1.95 | 1.79 | 1.88 | 12,151 | 1.88 |