Akso Health Group (AHG)
1.30
-0.07 (-5.18%)
At close: Mar 13, 2025, 1:12 PM
AHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 0.00 | 0.00% | 2,162 |
| Mar 11, 2025 | 1.41 | 1.41 | 1.37 | 1.37 | -0.01 | -0.72% | 1,900 |
| Mar 10, 2025 | 1.35 | 1.41 | 1.31 | 1.38 | 0.03 | 2.22% | 5,523 |
| Mar 7, 2025 | 1.30 | 1.42 | 1.29 | 1.35 | 0.02 | 1.50% | 16,744 |
| Mar 6, 2025 | 1.34 | 1.34 | 1.22 | 1.33 | -0.02 | -1.48% | 459,543 |
| Mar 5, 2025 | 1.37 | 1.44 | 1.34 | 1.35 | -0.04 | -2.88% | 182,701 |
| Mar 4, 2025 | 1.34 | 1.44 | 1.34 | 1.39 | 0.03 | 2.21% | 19,109 |
| Mar 3, 2025 | 1.40 | 1.46 | 1.22 | 1.36 | 0.01 | 0.74% | 46,075 |
| Feb 28, 2025 | 1.30 | 1.36 | 1.27 | 1.35 | 0.00 | 0.00% | 26,000 |
| Feb 27, 2025 | 1.31 | 1.37 | 1.26 | 1.35 | 0.03 | 2.27% | 37,581 |
| Feb 26, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | 0.08 | 6.45% | 5,023 |
| Feb 25, 2025 | 1.35 | 1.35 | 1.24 | 1.24 | -0.03 | -2.36% | 37,800 |
| Feb 24, 2025 | 1.31 | 1.38 | 1.23 | 1.27 | -0.03 | -2.31% | 36,927 |
| Feb 21, 2025 | 1.27 | 1.41 | 1.24 | 1.30 | -0.03 | -2.26% | 18,932 |
| Feb 20, 2025 | 1.30 | 1.45 | 1.30 | 1.33 | -0.01 | -0.75% | 7,137 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.27 | 1.34 | 0.07 | 5.51% | 14,341 |
| Feb 18, 2025 | 1.33 | 1.38 | 1.27 | 1.27 | -0.03 | -2.31% | 18,410 |
| Feb 14, 2025 | 1.38 | 1.38 | 1.22 | 1.30 | 0.10 | 8.33% | 6,029 |
| Feb 13, 2025 | 1.25 | 1.34 | 1.20 | 1.20 | -0.06 | -4.76% | 8,612 |
| Feb 12, 2025 | 1.20 | 1.26 | 1.20 | 1.26 | 0.02 | 1.61% | 8,512 |
| Feb 11, 2025 | 1.27 | 1.42 | 1.24 | 1.24 | -0.04 | -3.13% | 13,600 |
| Feb 10, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | -0.08 | -5.88% | 4,432 |
| Feb 7, 2025 | 1.40 | 1.40 | 1.26 | 1.36 | -0.03 | -2.16% | 18,000 |
| Feb 6, 2025 | 1.37 | 1.40 | 1.31 | 1.39 | 0.00 | 0.00% | 8,444 |
| Feb 5, 2025 | 1.23 | 1.39 | 1.14 | 1.39 | 0.16 | 13.01% | 13,800 |
| Feb 4, 2025 | 1.21 | 1.27 | 1.20 | 1.23 | 0.01 | 0.82% | 8,013 |
| Feb 3, 2025 | 1.22 | 1.27 | 1.18 | 1.22 | -0.06 | -4.69% | 9,000 |
| Jan 31, 2025 | 1.27 | 1.32 | 1.22 | 1.28 | -0.07 | -5.19% | 10,657 |
| Jan 30, 2025 | 1.27 | 1.35 | 1.25 | 1.35 | 0.07 | 5.47% | 9,436 |
| Jan 29, 2025 | 1.21 | 1.30 | 1.20 | 1.28 | 0.09 | 7.56% | 9,300 |
| Jan 28, 2025 | 1.22 | 1.26 | 1.19 | 1.19 | -0.10 | -7.75% | 13,300 |
| Jan 27, 2025 | 1.32 | 1.33 | 1.26 | 1.29 | -0.02 | -1.53% | 17,500 |
| Jan 24, 2025 | 1.35 | 1.41 | 1.30 | 1.31 | -0.11 | -7.75% | 17,385 |
| Jan 23, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | -0.06 | -4.05% | 4,700 |
| Jan 22, 2025 | 1.40 | 1.50 | 1.30 | 1.48 | -0.01 | -0.67% | 33,200 |
| Jan 21, 2025 | 1.50 | 1.58 | 1.44 | 1.49 | -0.05 | -3.25% | 15,000 |
| Jan 17, 2025 | 1.38 | 1.54 | 1.38 | 1.54 | 0.13 | 9.22% | 64,245 |
| Jan 16, 2025 | 1.39 | 1.50 | 1.37 | 1.41 | -0.02 | -1.40% | 30,032 |
| Jan 15, 2025 | 1.35 | 1.50 | 1.32 | 1.43 | 0.05 | 3.62% | 59,556 |
| Jan 14, 2025 | 1.30 | 1.45 | 1.30 | 1.38 | 0.08 | 6.15% | 15,000 |
| Jan 13, 2025 | 1.20 | 1.43 | 1.20 | 1.30 | 0.05 | 4.00% | 33,014 |
| Jan 10, 2025 | 1.29 | 1.37 | 1.22 | 1.25 | -0.04 | -3.10% | 33,010 |
| Jan 8, 2025 | 1.22 | 1.32 | 1.19 | 1.29 | 0.00 | 0.00% | 40,200 |
| Jan 7, 2025 | 1.36 | 1.48 | 1.21 | 1.29 | -0.13 | -9.15% | 76,300 |
| Jan 6, 2025 | 1.40 | 1.50 | 1.32 | 1.42 | 0.01 | 0.71% | 87,644 |
| Jan 3, 2025 | 1.46 | 1.47 | 1.40 | 1.41 | 0.01 | 0.71% | 26,000 |
| Jan 2, 2025 | 1.30 | 1.47 | 1.30 | 1.40 | 0.04 | 2.94% | 56,740 |
| Dec 31, 2024 | 1.52 | 1.60 | 1.35 | 1.36 | -0.12 | -8.11% | 261,235 |
| Dec 30, 2024 | 1.18 | 2.35 | 1.18 | 1.48 | 0.36 | 32.14% | 3,363,800 |
| Dec 27, 2024 | 1.16 | 1.22 | 1.11 | 1.12 | -0.11 | -8.94% | 29,713 |