Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Akso Health Gro (AHG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.7222 0.7835 0.7001 0.731 389
25th Sep 2026 (Fri) 0.74 0.7449 0.74 0.7449 1
24th Sep 2026 (Thu) 0.74 0.76 0.7376 0.7374 47
23rd Sep 2026 (Wed) 0.74 0.76 0.74 0.76 2
22nd Sep 2026 (Tue) 0.74 0.795 0.74 0.795 0
21st Sep 2026 (Mon) 0.74 0.74 0.74 0.76 114
18th Sep 2026 (Fri) 0.769 0.769 0.769 0.7513 144
17th Sep 2026 (Thu) 0.7501 0.7501 0.7501 0.75 202
16th Sep 2026 (Wed) 0.7303 0.7451 0.7303 0.7451 0
15th Sep 2026 (Tue) 0.80 0.80 0.76 0.76 425
14th Sep 2026 (Mon) 0.80 0.80 0.80 0.8018 66
11th Sep 2026 (Fri) 0.75 0.75 0.74 0.8392 432
10th Sep 2026 (Thu) 0.80 0.80 0.741 0.7302 16,315
9th Sep 2026 (Wed) 0.82 0.82 0.8001 0.8001 54
8th Sep 2026 (Tue) 0.82 0.82 0.8012 0.8168 395
7th Sep 2026 (Mon) 0.9119 0.9119 0.848 0.848 28
4th Sep 2026 (Fri) 0.9119 0.9119 0.848 0.848 28
3rd Sep 2026 (Thu) 0.9119 0.9119 0.8639 0.8738 272
2nd Sep 2026 (Wed) 0.84 0.85 0.84 0.85 105
1st Sep 2026 (Tue) 0.8401 0.8401 0.8401 0.90 171
31st Aug 2026 (Mon) 0.863 0.90 0.8401 0.90 526
28th Aug 2026 (Fri) 0.94 0.94 0.8734 0.8568 1,211
27th Aug 2026 (Thu) 0.9701 0.9839 0.97 0.98 294
26th Aug 2026 (Wed) 0.94 0.99 0.94 0.99 70
25th Aug 2026 (Tue) 0.94 0.953 0.94 0.9842 91
24th Aug 2026 (Mon) 0.9011 0.9011 0.9011 0.943 188
21st Aug 2026 (Fri) 0.97 0.97 0.9101 0.9297 423
20th Aug 2026 (Thu) 1.03 1.03 1.03 1.02 438
19th Aug 2026 (Wed) 1.03 1.05 1.02 0.9667 487
18th Aug 2026 (Tue) 1.16 1.16 1.045 1.045 15,918
17th Aug 2026 (Mon) 1.20 1.20 1.14 1.21 3,293
14th Aug 2026 (Fri) 1.25 1.27 1.25 1.27 694
13th Aug 2026 (Thu) 1.45 1.45 1.30 1.30 480
12th Aug 2026 (Wed) 1.45 1.4695 1.45 1.4695 262
11th Aug 2026 (Tue) 1.45 1.45 1.39 1.39 100
10th Aug 2026 (Mon) 1.45 1.45 1.32 1.35 831
7th Aug 2026 (Fri) 1.28 1.28 1.28 1.3501 142
6th Aug 2026 (Thu) 1.33 1.33 1.31 1.32 242
5th Aug 2026 (Wed) 1.35 1.46 1.35 1.46 127
4th Aug 2026 (Tue) 1.35 1.426 1.35 1.426 0
3rd Aug 2026 (Mon) 1.35 1.35 1.35 1.33 271
31st Jul 2026 (Fri) 1.57 1.57 1.57 1.57 301
30th Jul 2026 (Thu) 1.45 1.59 1.45 1.59 202
29th Jul 2026 (Wed) 1.45 1.46 1.45 1.46 27
FTSE 100 Latest
Value10,684.88
Change0.00