Akso Health Group - American Depositary Shares (AHG)
2.0000
+0.2400 (13.64%)
NASDAQ · Last Trade: Jul 27th, 2:25 AM EDT
Historical Prices For Akso Health Group - American Depositary Shares (AHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/25/2025 | 1.90 | 2.02 | 1.74 | 2.00 | 41,350 | 2.00 |
| 7/24/2025 | 2.01 | 2.07 | 1.75 | 1.76 | 18,823 | 1.76 |
| 7/23/2025 | 2.05 | 2.05 | 1.89 | 1.92 | 11,995 | 1.92 |
| 7/22/2025 | 2.04 | 2.10 | 1.92 | 1.99 | 15,907 | 1.99 |
| 7/21/2025 | 1.93 | 2.05 | 1.93 | 2.02 | 26,332 | 2.02 |
| 7/18/2025 | 1.93 | 1.99 | 1.84 | 1.87 | 19,337 | 1.87 |
| 7/17/2025 | 1.89 | 2.05 | 1.77 | 1.78 | 122,239 | 1.78 |
| 7/16/2025 | 1.76 | 1.81 | 1.75 | 1.75 | 11,006 | 1.75 |
| 7/15/2025 | 1.70 | 1.74 | 1.57 | 1.62 | 10,826 | 1.62 |
| 7/14/2025 | 1.71 | 1.84 | 1.57 | 1.65 | 13,241 | 1.65 |
| 7/11/2025 | 1.58 | 1.87 | 1.58 | 1.72 | 37,826 | 1.72 |
| 7/10/2025 | 1.60 | 1.80 | 1.53 | 1.69 | 63,790 | 1.69 |
| 7/09/2025 | 1.32 | 2.05 | 1.26 | 1.61 | 1,041,952 | 1.61 |
| 7/08/2025 | 1.19 | 1.39 | 1.07 | 1.29 | 44,078 | 1.29 |
| 7/07/2025 | 1.21 | 1.21 | 1.19 | 1.20 | 7,574 | 1.20 |
| 7/03/2025 | 1.08 | 1.23 | 1.08 | 1.23 | 5,342 | 1.23 |
| 7/02/2025 | 1.22 | 1.22 | 1.11 | 1.12 | 3,423 | 1.12 |
| 7/01/2025 | 1.25 | 1.25 | 1.22 | 1.23 | 5,506 | 1.23 |
| 6/30/2025 | 1.21 | 1.30 | 1.21 | 1.30 | 1,809 | 1.30 |
| 6/27/2025 | 1.26 | 1.26 | 1.21 | 1.21 | 2,581 | 1.21 |
| 6/26/2025 | 1.22 | 1.26 | 1.22 | 1.23 | 2,783 | 1.23 |
| 6/25/2025 | 1.27 | 1.32 | 1.27 | 1.27 | 3,605 | 1.27 |
| 6/24/2025 | 1.30 | 1.34 | 1.28 | 1.31 | 5,032 | 1.31 |
| 6/23/2025 | 1.39 | 1.39 | 1.30 | 1.34 | 6,062 | 1.34 |
| 6/20/2025 | 1.33 | 1.34 | 1.29 | 1.29 | 13,142 | 1.29 |
| 6/18/2025 | 1.51 | 1.51 | 1.38 | 1.42 | 3,509 | 1.42 |
| 6/17/2025 | 1.36 | 1.45 | 1.36 | 1.40 | 2,854 | 1.40 |
| 6/16/2025 | 1.40 | 1.45 | 1.37 | 1.40 | 29,070 | 1.40 |
| 6/13/2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1,990 | 1.41 |
| 6/12/2025 | 1.38 | 1.39 | 1.38 | 1.38 | 2,002 | 1.38 |
| 6/11/2025 | 1.37 | 1.37 | 1.36 | 1.36 | 3,365 | 1.36 |
| 6/10/2025 | 1.41 | 1.42 | 1.36 | 1.36 | 3,456 | 1.36 |
| 6/09/2025 | 1.38 | 1.42 | 1.36 | 1.36 | 16,320 | 1.36 |
| 6/06/2025 | 1.46 | 1.46 | 1.37 | 1.37 | 2,109 | 1.37 |
| 6/05/2025 | 1.45 | 1.55 | 1.45 | 1.45 | 4,157 | 1.45 |
| 6/04/2025 | 1.44 | 1.51 | 1.44 | 1.45 | 7,857 | 1.45 |
| 6/03/2025 | 1.49 | 1.53 | 1.36 | 1.38 | 21,964 | 1.38 |
| 6/02/2025 | 1.54 | 1.79 | 1.46 | 1.54 | 65,780 | 1.54 |
| 5/30/2025 | 1.58 | 1.58 | 1.45 | 1.45 | 12,938 | 1.45 |
| 5/29/2025 | 1.67 | 1.75 | 1.67 | 1.74 | 2,211 | 1.74 |
| 5/28/2025 | 1.92 | 1.92 | 1.67 | 1.67 | 27,407 | 1.67 |
| 5/27/2025 | 1.81 | 1.98 | 1.77 | 1.92 | 23,797 | 1.92 |
| 5/23/2025 | 1.66 | 1.81 | 1.56 | 1.81 | 25,409 | 1.81 |
| 5/22/2025 | 1.54 | 1.73 | 1.54 | 1.64 | 8,903 | 1.64 |
| 5/21/2025 | 1.55 | 1.83 | 1.55 | 1.61 | 21,042 | 1.61 |
| 5/20/2025 | 1.47 | 1.84 | 1.42 | 1.65 | 55,221 | 1.65 |
| 5/19/2025 | 1.42 | 1.68 | 1.42 | 1.51 | 10,143 | 1.51 |
| 5/16/2025 | 1.52 | 1.65 | 1.49 | 1.57 | 15,876 | 1.57 |
| 5/15/2025 | 1.59 | 1.63 | 1.55 | 1.56 | 6,423 | 1.56 |
| 5/14/2025 | 1.47 | 1.63 | 1.43 | 1.63 | 22,633 | 1.63 |
| 5/13/2025 | 1.49 | 1.67 | 1.41 | 1.55 | 85,576 | 1.55 |
| 5/12/2025 | 1.39 | 1.69 | 1.39 | 1.46 | 55,880 | 1.46 |
| 5/09/2025 | 1.35 | 1.44 | 1.35 | 1.41 | 3,574 | 1.41 |
| 5/08/2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1,520 | 1.42 |
| 5/07/2025 | 1.35 | 1.45 | 1.34 | 1.38 | 19,289 | 1.38 |
| 5/06/2025 | 1.40 | 1.44 | 1.39 | 1.39 | 1,721 | 1.39 |
| 5/05/2025 | 1.33 | 1.47 | 1.33 | 1.43 | 4,456 | 1.43 |
| 5/02/2025 | 1.46 | 1.47 | 1.36 | 1.36 | 10,447 | 1.36 |
| 5/01/2025 | 1.34 | 1.47 | 1.34 | 1.40 | 4,345 | 1.40 |
| 4/30/2025 | 1.39 | 1.43 | 1.36 | 1.36 | 2,170 | 1.36 |
| 4/29/2025 | 1.25 | 1.45 | 1.25 | 1.37 | 8,034 | 1.37 |
| 4/28/2025 | 1.32 | 1.37 | 1.30 | 1.37 | 4,951 | 1.37 |