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
20th May 2026 (Wed) 1.65 1.65 1.65 1.60 291
19th May 2026 (Tue) 1.77 1.77 1.73 1.63 511
18th May 2026 (Mon) 1.85 1.89 1.80 1.73 808
15th May 2026 (Fri) 1.87 1.89 1.82 1.73 26,543
14th May 2026 (Thu) 1.92 2.04 1.92 2.04 65,615
13th May 2026 (Wed) 2.00 2.00 1.92 1.93 46,467
12th May 2026 (Tue) 2.05 2.09 2.00 2.115 66,582
11th May 2026 (Mon) 2.00 2.02 2.00 2.11 49,308
8th May 2026 (Fri) 2.02 2.09 2.02 1.98 43,925
7th May 2026 (Thu) 1.96 2.01 1.95 2.05 42,039
6th May 2026 (Wed) 2.07 2.07 2.07 2.05 83,777
5th May 2026 (Tue) 2.07 2.07 2.07 2.20 42,117
4th May 2026 (Mon) 2.01 2.18 2.01 2.14 60,522
1st May 2026 (Fri) 2.11 2.195 2.11 2.14 85,236
30th Apr 2026 (Thu) 2.20 2.22 2.19 2.19 54,721
29th Apr 2026 (Wed) 2.22 2.24 2.22 2.24 52,753
28th Apr 2026 (Tue) 2.22 2.22 2.22 2.33 33,509
27th Apr 2026 (Mon) 2.17 2.30 2.14 2.31 36,418
24th Apr 2026 (Fri) 2.15 2.15 2.08 2.035 32,052
23rd Apr 2026 (Thu) 1.98 2.09 1.98 2.12 50,160
22nd Apr 2026 (Wed) 1.98 2.03 1.96 1.98 52,072
21st Apr 2026 (Tue) 1.97 1.99 1.97 1.98 50,793
20th Apr 2026 (Mon) 1.93 1.94 1.91 1.97 53,109
17th Apr 2026 (Fri) 2.12 2.12 2.00 2.00 62,129
16th Apr 2026 (Thu) 2.16 2.17 2.12 2.13 60,939
15th Apr 2026 (Wed) 2.26 2.26 2.19 2.21 54,578
14th Apr 2026 (Tue) 2.34 2.34 2.34 2.36 33,877
13th Apr 2026 (Mon) 2.30 2.42 2.23 2.45 66,074
10th Apr 2026 (Fri) 2.22 2.24 2.22 2.29 20,073
9th Apr 2026 (Thu) 2.25 2.25 2.24 2.26 44,289
8th Apr 2026 (Wed) 2.21 2.26 2.21 2.29 20,952
7th Apr 2026 (Tue) 2.17 2.225 2.17 2.28 36,090
6th Apr 2026 (Mon) 2.24 2.24 2.16 2.25 30,691
3rd Apr 2026 (Fri) 2.23 2.24 2.17 2.22 29,083
2nd Apr 2026 (Thu) 2.23 2.24 2.17 2.22 29,083
1st Apr 2026 (Wed) 2.24 2.28 2.24 2.32 21,144
31st Mar 2026 (Tue) 2.32 2.32 2.21 2.28 32,788
30th Mar 2026 (Mon) 2.32 2.34 2.32 2.35 28,325
27th Mar 2026 (Fri) 2.28 2.28 2.22 2.36 33,845
26th Mar 2026 (Thu) 2.32 2.32 2.30 2.35 36,011
25th Mar 2026 (Wed) 2.35 2.35 2.35 2.3693 45,765
24th Mar 2026 (Tue) 2.31 2.31 2.27 2.27 36,239
23rd Mar 2026 (Mon) 2.31 2.40 2.31 2.40 32,820
FTSE 100 Latest
Value10,443.47
Change11.13