Akso Health Group (AHG)
NASDAQ: AHG
· Real-Time Price · USD
1.74
0.00 (0.00%)
At close: Aug 15, 2025, 12:28 PM
AHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1.74 | -1.69% | 1,528 |
| Aug 13, 2025 | 1.76 | 1.86 | 1.76 | 1.77 | 1.77 | -4.84% | 15,524 |
| Aug 12, 2025 | 1.77 | 1.86 | 1.75 | 1.86 | 1.86 | 7.51% | 10,300 |
| Aug 11, 2025 | 1.70 | 1.86 | 1.70 | 1.73 | 1.73 | 1.17% | 2,453 |
| Aug 8, 2025 | 1.74 | 1.83 | 1.68 | 1.71 | 1.71 | -1.72% | 8,500 |
| Aug 7, 2025 | 1.66 | 1.80 | 1.65 | 1.74 | 1.74 | 6.10% | 12,700 |
| Aug 6, 2025 | 1.74 | 1.82 | 1.64 | 1.64 | 1.64 | -5.20% | 88,700 |
| Aug 5, 2025 | 1.63 | 1.78 | 1.63 | 1.73 | 1.73 | 1.17% | 24,118 |
| Aug 4, 2025 | 1.63 | 1.76 | 1.62 | 1.71 | 1.71 | 0.00% | 4,228 |
| Aug 1, 2025 | 1.80 | 1.89 | 1.59 | 1.71 | 1.71 | 0.59% | 30,900 |
| Jul 31, 2025 | 1.66 | 1.88 | 1.61 | 1.70 | 1.70 | 2.41% | 31,877 |
| Jul 30, 2025 | 1.75 | 1.99 | 1.56 | 1.66 | 1.66 | -5.14% | 52,628 |
| Jul 29, 2025 | 2.01 | 2.01 | 1.73 | 1.75 | 1.75 | -2.78% | 71,915 |
| Jul 28, 2025 | 2.09 | 2.10 | 1.54 | 1.80 | 1.80 | -10.00% | 251,924 |
| Jul 25, 2025 | 1.90 | 2.02 | 1.74 | 2.00 | 2.00 | 13.64% | 41,350 |
| Jul 24, 2025 | 2.01 | 2.07 | 1.75 | 1.76 | 1.76 | -8.33% | 18,828 |
| Jul 23, 2025 | 2.05 | 2.05 | 1.89 | 1.92 | 1.92 | -3.52% | 12,000 |
| Jul 22, 2025 | 2.04 | 2.10 | 1.92 | 1.99 | 1.99 | -1.97% | 15,907 |
| Jul 21, 2025 | 1.93 | 2.05 | 1.93 | 2.03 | 2.03 | 8.56% | 26,332 |
| Jul 18, 2025 | 1.93 | 1.99 | 1.84 | 1.87 | 1.87 | 5.06% | 19,337 |