Skip to main content

Aesthetic Medical International Holdings Group L (NQ: AIH )

1.345 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 1.320 1.345 1.320 1.345 2,032 +0.03(+2.64%)
Mar 23, 2023 1.258 1.316 1.258 1.310 7,242 +0.06(+4.80%)
Mar 22, 2023 1.240 1.250 1.240 1.250 1,780 -0.01(-0.79%)
Mar 21, 2023 1.240 1.300 1.190 1.260 7,221 +0.01(+0.80%)
Mar 20, 2023 1.350 1.350 1.160 1.250 3,954 +0.13(+11.61%)
Mar 17, 2023 1.230 1.290 1.120 1.120 9,674 -0.30(-21.13%)
Mar 14, 2023 1.420 33 +0.06(+4.41%)
Mar 13, 2023 1.250 1.360 1.220 1.360 2,320 +0.05(+4.16%)
Mar 10, 2023 1.147 1.360 1.147 1.306 5,570 -0.02(-1.83%)
Mar 08, 2023 1.330 6 -0.05(-3.62%)
Mar 07, 2023 1.380 1.380 1.380 1.380 658 +0.01(+0.73%)
Mar 06, 2023 1.350 1.370 1.350 1.370 4,370 +0.03(+2.10%)
Mar 03, 2023 1.360 1.360 1.213 1.342 3,800 -0.01(-0.61%)
Mar 02, 2023 1.340 1.350 1.340 1.350 558 +0.00(+0.00%)
Mar 01, 2023 1.350 1.370 1.210 1.350 2,674 +0.06(+4.25%)
Feb 28, 2023 1.330 1.450 1.295 1.295 10,307 +0.03(+2.78%)
Feb 27, 2023 1.430 1.430 1.260 1.260 1,793 +0.06(+4.65%)
Feb 24, 2023 1.220 1.220 1.200 1.204 1,295 -0.28(-19.09%)
Feb 23, 2023 1.540 1.541 1.480 1.488 1,915 -0.06(-4.00%)
Feb 22, 2023 1.510 1.550 1.500 1.550 8,657 +0.06(+4.38%)
Feb 21, 2023 1.460 1.500 1.360 1.485 13,044 +0.12(+8.40%)
Feb 17, 2023 1.339 1.370 1.300 1.370 3,444 -0.03(-1.80%)
Feb 16, 2023 1.330 1.410 1.330 1.395 2,559 +0.09(+7.31%)
Feb 15, 2023 1.300 1.340 1.300 1.300 904 -0.05(-3.70%)
Feb 14, 2023 1.350 1.350 1.350 1.350 264 +0.03(+2.40%)
Feb 13, 2023 1.250 1.424 1.050 1.318 41,916 +0.03(+2.20%)
Feb 10, 2023 1.350 1.355 1.252 1.290 10,939 -0.11(-7.86%)
Feb 09, 2023 1.400 1.410 1.400 1.400 40,480 -0.01(-0.71%)
Feb 08, 2023 1.450 1.450 1.410 1.410 1,439 -0.06(-4.08%)
Feb 07, 2023 1.470 1.470 1.450 1.470 4,667 -0.01(-0.68%)
Feb 06, 2023 1.490 1.490 1.450 1.480 16,584 -0.02(-1.33%)
Feb 03, 2023 1.580 1.580 1.490 1.500 21,945 -0.09(-5.65%)
Feb 02, 2023 1.620 1.626 1.550 1.590 12,958 -0.05(-3.07%)
Feb 01, 2023 1.620 1.655 1.600 1.640 3,726 -0.06(-3.51%)
Jan 31, 2023 1.664 1.700 1.664 1.700 1,405 +0.06(+3.89%)
Jan 30, 2023 1.600 1.636 1.600 1.636 1,058 -0.05(-2.73%)
Jan 27, 2023 1.600 1.682 1.600 1.682 1,710 +0.11(+7.15%)
Jan 26, 2023 1.560 1.570 1.560 1.570 3,623 -0.04(-2.48%)
Jan 25, 2023 1.620 1.633 1.590 1.610 3,075 -0.04(-2.42%)
Jan 24, 2023 1.650 1.650 1.650 1.650 1,030 +0.13(+8.55%)
Jan 23, 2023 1.540 1.550 1.520 1.520 5,788 -0.02(-1.30%)
Jan 20, 2023 1.524 1.568 1.524 1.540 2,275 +0.06(+4.05%)
Jan 19, 2023 1.430 1.480 1.361 1.480 2,628 +0.02(+1.07%)
Jan 18, 2023 1.501 1.501 1.420 1.464 10,247 -0.07(-4.29%)
Jan 17, 2023 1.513 1.600 1.513 1.530 3,392 -0.04(-2.73%)
Jan 13, 2023 1.590 1.591 1.534 1.573 7,980 -0.03(-1.69%)
Jan 12, 2023 1.590 1.600 1.590 1.600 850 +0.00(+0.00%)
Jan 11, 2023 1.555 1.600 1.555 1.600 1,116 +0.10(+6.67%)
Jan 10, 2023 1.460 1.600 1.460 1.500 5,839 +0.05(+3.47%)
Jan 09, 2023 1.440 1.450 1.400 1.450 34,435 +0.09(+6.60%)
Jan 06, 2023 1.420 1.420 1.360 1.360 3,634 -0.04(-2.86%)
Jan 05, 2023 1.560 1.560 1.350 1.400 4,163 -0.04(-2.78%)
Jan 04, 2023 1.354 1.450 1.354 1.440 7,320 +0.05(+3.60%)
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.