Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Advanced Health Intelligence Ltd ADR (NQ: AHI )

1.500 UNCHANGED

Last Price Updated: 3:52 PM EST, Jan 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	1.600	1.656	1.600	1.640	4,883	+0.04(+2.35%)
Nov 29, 2022	1.547	1.712	1.520	1.602	8,315	+0.04(+2.64%)
Nov 28, 2022	1.560	1.561	1.521	1.561	4,566	+0.00(+0.03%)
Nov 25, 2022	1.680	1.686	1.560	1.561	3,175	-0.09(-5.50%)
Nov 23, 2022	1.648	1.652	1.560	1.652	3,432	+0.00(+0.22%)
Nov 22, 2022	1.560	1.777	1.560	1.648	15,201	+0.03(+1.75%)
Nov 21, 2022	1.640	1.640	1.560	1.620	8,199	-0.06(-3.62%)
Nov 18, 2022	1.640	1.843	1.570	1.680	25,233	+0.02(+0.91%)
Nov 17, 2022	1.680	1.680	1.602	1.665	8,219	-0.03(-2.05%)
Nov 16, 2022	1.680	1.789	1.680	1.700	4,708	+0.02(+1.19%)
Nov 15, 2022	1.772	1.772	1.602	1.680	9,903	-0.09(-5.23%)
Nov 14, 2022	1.801	2.200	1.772	1.773	4,943	+0.01(+0.70%)
Nov 11, 2022	1.680	1.840	1.561	1.760	25,971	+0.08(+4.79%)
Nov 10, 2022	1.600	1.740	1.448	1.680	40,123	+0.08(+5.00%)
Nov 09, 2022	1.720	1.720	1.445	1.600	22,270	-0.10(-5.88%)
Nov 08, 2022	1.720	1.724	1.604	1.700	17,917	+0.14(+8.86%)
Nov 07, 2022	1.665	1.764	1.480	1.562	31,846	-0.14(-8.14%)
Nov 04, 2022	1.746	1.800	1.640	1.700	9,367	+0.06(+3.41%)
Nov 03, 2022	1.821	1.821	1.640	1.644	8,531	-0.13(-7.12%)
Nov 02, 2022	1.823	1.921	1.760	1.770	12,913	-0.09(-4.84%)
Nov 01, 2022	1.920	2.160	1.639	1.860	38,222	-0.06(-3.12%)
Oct 31, 2022	2.232	2.344	1.859	1.920	21,084	-0.28(-12.57%)
Oct 28, 2022	2.022	2.400	1.960	2.196	64,080	+0.15(+7.27%)
Oct 27, 2022	1.960	2.131	1.880	2.047	30,818	+0.18(+9.62%)
Oct 26, 2022	1.640	1.920	1.657	1.868	19,924	+0.20(+11.67%)
Oct 25, 2022	1.520	1.760	1.445	1.672	46,109	+0.15(+10.00%)
Oct 24, 2022	1.600	1.600	1.505	1.520	15,203	-0.06(-3.77%)
Oct 21, 2022	1.640	1.722	1.572	1.580	5,371	-0.07(-4.15%)
Oct 20, 2022	1.720	1.760	1.620	1.648	8,067	-0.11(-6.13%)
Oct 19, 2022	1.840	1.840	1.604	1.756	21,638	-0.01(-0.45%)
Oct 18, 2022	1.860	1.906	1.669	1.764	10,359	-0.10(-5.16%)
Oct 17, 2022	1.849	1.880	1.740	1.860	13,251	+0.02(+0.91%)
Oct 14, 2022	1.914	2.039	1.840	1.843	9,177	-0.04(-2.14%)
Oct 13, 2022	2.080	2.142	1.800	1.884	28,291	-0.24(-11.17%)
Sep 30, 2022				2.120	0	-0.02(-1.12%)
Sep 29, 2022	2.107	2.218	2.028	2.144	11,247	-0.07(-3.30%)
Sep 28, 2022	2.160	2.240	2.120	2.218	11,289	+0.02(+0.80%)
Sep 27, 2022	2.360	2.400	2.065	2.200	24,193	-0.24(-9.84%)
Sep 26, 2022	2.480	2.660	2.204	2.440	16,008	-0.04(-1.61%)
Sep 23, 2022	2.480	2.686	2.326	2.480	15,807	-0.21(-7.68%)
Sep 22, 2022	2.760	2.877	2.640	2.686	11,105	-0.07(-2.67%)
Sep 21, 2022	2.680	2.880	2.600	2.760	12,855	+0.02(+0.73%)
Sep 20, 2022	2.674	2.800	2.600	2.740	30,397	-0.06(-2.13%)
Sep 19, 2022	2.904	2.960	2.684	2.800	20,455	-0.04(-1.42%)
Sep 16, 2022	2.800	2.960	2.682	2.840	33,208	-0.02(-0.63%)
Sep 15, 2022	2.812	2.990	2.640	2.858	31,794	-0.02(-0.76%)
Sep 14, 2022	2.720	2.960	2.640	2.880	41,360	-0.04(-1.37%)
Sep 13, 2022	2.920	3.040	2.804	2.920	47,998	-0.12(-4.01%)
Sep 12, 2022	3.211	3.230	2.960	3.042	65,548	-0.20(-6.11%)
Sep 09, 2022	3.640	3.759	3.083	3.240	211,269	-0.59(-15.49%)
Sep 08, 2022	4.160	4.160	3.720	3.834	118,422	-0.31(-7.39%)
Sep 07, 2022	4.520	4.800	4.040	4.140	282,648	-0.54(-11.54%)
Sep 06, 2022	4.120	5.080	3.924	4.680	713,729	-0.36(-7.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Advanced Health Intelligence Ltd ADR (NQ: AHI )

Historical Prices