Akso Health Group - American Depositary Shares (AHG)
1.7200
-0.1500 (-8.02%)
NASDAQ · Last Trade: Sep 10th, 5:48 PM EDT
Historical Prices For Akso Health Group - American Depositary Shares (AHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/09/2025 | 1.66 | 1.95 | 1.66 | 1.87 | 4,069 | 1.87 |
| 9/08/2025 | 1.73 | 1.77 | 1.64 | 1.77 | 10,214 | 1.77 |
| 9/05/2025 | 1.60 | 1.74 | 1.60 | 1.73 | 5,915 | 1.73 |
| 9/04/2025 | 1.67 | 1.67 | 1.62 | 1.63 | 5,052 | 1.63 |
| 9/03/2025 | 1.74 | 1.74 | 1.66 | 1.70 | 3,993 | 1.70 |
| 9/02/2025 | 1.71 | 1.71 | 1.66 | 1.70 | 3,524 | 1.70 |
| 8/29/2025 | 1.70 | 1.71 | 1.70 | 1.71 | 3,207 | 1.71 |
| 8/28/2025 | 1.73 | 1.75 | 1.70 | 1.74 | 15,376 | 1.74 |
| 8/27/2025 | 1.68 | 1.74 | 1.65 | 1.74 | 10,852 | 1.74 |
| 8/26/2025 | 1.73 | 1.76 | 1.71 | 1.76 | 4,725 | 1.76 |
| 8/25/2025 | 1.79 | 1.79 | 1.68 | 1.77 | 15,853 | 1.77 |
| 8/22/2025 | 1.70 | 1.79 | 1.67 | 1.77 | 14,924 | 1.77 |
| 8/21/2025 | 1.73 | 1.84 | 1.72 | 1.84 | 6,253 | 1.84 |
| 8/20/2025 | 1.74 | 1.76 | 1.73 | 1.76 | 3,976 | 1.76 |
| 8/19/2025 | 1.63 | 1.84 | 1.63 | 1.74 | 4,990 | 1.74 |
| 8/18/2025 | 1.80 | 1.84 | 1.75 | 1.76 | 9,056 | 1.76 |
| 8/15/2025 | 1.81 | 1.81 | 1.73 | 1.80 | 3,424 | 1.80 |
| 8/14/2025 | 1.76 | 1.76 | 1.73 | 1.74 | 1,464 | 1.74 |
| 8/13/2025 | 1.76 | 1.86 | 1.76 | 1.77 | 15,440 | 1.77 |
| 8/12/2025 | 1.77 | 1.86 | 1.75 | 1.86 | 10,263 | 1.86 |
| 8/11/2025 | 1.70 | 1.86 | 1.70 | 1.73 | 2,362 | 1.73 |
| 8/08/2025 | 1.74 | 1.83 | 1.68 | 1.71 | 8,483 | 1.71 |
| 8/07/2025 | 1.66 | 1.80 | 1.65 | 1.74 | 12,700 | 1.74 |
| 8/06/2025 | 1.74 | 1.82 | 1.64 | 1.64 | 88,677 | 1.64 |
| 8/05/2025 | 1.63 | 1.77 | 1.63 | 1.73 | 24,074 | 1.73 |
| 8/04/2025 | 1.63 | 1.76 | 1.62 | 1.71 | 4,228 | 1.71 |
| 8/01/2025 | 1.80 | 1.89 | 1.59 | 1.71 | 30,868 | 1.71 |
| 7/31/2025 | 1.66 | 1.88 | 1.61 | 1.70 | 31,780 | 1.70 |
| 7/30/2025 | 1.75 | 1.99 | 1.56 | 1.66 | 52,539 | 1.66 |
| 7/29/2025 | 2.01 | 2.01 | 1.73 | 1.75 | 71,915 | 1.75 |
| 7/28/2025 | 2.09 | 2.10 | 1.54 | 1.80 | 251,922 | 1.80 |
| 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 | 3,804 | 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 |