Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.4751 -0.0353 (-6.92%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.170 4.330 4.100 4.110 69,594 -0.11(-2.61%)
Aug 30, 2021 4.200 4.300 3.900 4.220 183,580 -0.01(-0.24%)
Aug 27, 2021 4.390 4.480 4.050 4.230 64,171 -0.16(-3.64%)
Aug 26, 2021 4.460 4.600 4.340 4.390 38,896 -0.06(-1.35%)
Aug 25, 2021 4.450 4.650 4.320 4.450 29,533 +0.00(+0.00%)
Aug 24, 2021 4.440 4.590 4.420 4.450 43,228 +0.08(+1.83%)
Aug 23, 2021 4.410 4.500 4.190 4.370 140,723 +0.01(+0.23%)
Aug 20, 2021 4.250 4.540 4.210 4.360 148,443 +0.17(+4.06%)
Aug 19, 2021 4.220 4.355 4.120 4.190 235,140 -0.03(-0.71%)
Aug 18, 2021 4.220 4.390 4.160 4.220 37,408 -0.03(-0.71%)
Aug 17, 2021 4.020 4.250 4.020 4.250 32,046 +0.20(+4.94%)
Aug 16, 2021 4.260 4.380 4.030 4.050 95,671 -0.24(-5.59%)
Aug 13, 2021 4.510 4.770 4.230 4.290 48,616 -0.23(-5.09%)
Aug 12, 2021 4.640 4.810 4.520 4.520 112,982 -0.18(-3.83%)
Aug 11, 2021 4.860 4.860 4.700 4.700 25,159 -0.15(-3.09%)
Aug 10, 2021 4.680 5.021 4.642 4.850 63,000 +0.26(+5.66%)
Aug 09, 2021 4.600 4.880 4.570 4.590 69,215 -0.05(-1.08%)
Aug 06, 2021 4.740 4.790 4.560 4.640 26,100 -0.11(-2.32%)
Aug 05, 2021 4.800 4.910 4.700 4.750 28,351 -0.07(-1.45%)
Aug 04, 2021 4.900 5.100 4.640 4.820 88,932 -0.02(-0.41%)
Aug 03, 2021 5.100 5.160 4.800 4.840 152,444 -0.34(-6.56%)
Aug 02, 2021 5.070 5.220 5.020 5.180 63,011 +0.17(+3.39%)
Jul 30, 2021 5.000 5.150 4.970 5.010 28,362 -0.05(-0.99%)
Jul 29, 2021 5.160 5.250 4.900 5.060 124,817 -0.08(-1.56%)
Jul 28, 2021 4.700 5.390 4.700 5.140 185,524 +0.60(+13.22%)
Jul 27, 2021 4.790 4.900 4.260 4.540 252,032 -0.36(-7.35%)
Jul 26, 2021 5.010 5.090 4.700 4.900 232,767 -0.45(-8.41%)
Jul 23, 2021 6.000 6.010 5.290 5.350 317,509 -0.78(-12.72%)
Jul 22, 2021 6.570 6.690 6.030 6.130 227,853 -0.45(-6.84%)
Jul 21, 2021 6.390 6.850 6.330 6.580 150,277 +0.14(+2.17%)
Jul 20, 2021 6.360 6.460 6.220 6.440 118,380 +0.08(+1.26%)
Jul 19, 2021 6.230 6.390 6.050 6.360 111,234 -0.10(-1.55%)
Jul 16, 2021 6.650 6.700 6.260 6.460 51,007 -0.05(-0.77%)
Jul 15, 2021 6.560 6.830 6.310 6.510 159,141 -0.10(-1.51%)
Jul 14, 2021 6.950 6.950 6.560 6.610 144,930 -0.23(-3.36%)
Jul 13, 2021 6.770 6.900 6.690 6.840 142,589 +0.09(+1.33%)
Jul 12, 2021 7.180 7.290 6.630 6.750 146,865 -0.38(-5.33%)
Jul 09, 2021 6.930 7.140 6.930 7.130 74,593 +0.20(+2.89%)
Jul 08, 2021 7.670 7.670 6.920 6.930 338,070 -0.92(-11.72%)
Jul 07, 2021 7.870 8.030 7.670 7.850 121,041 +0.09(+1.16%)
Jul 06, 2021 8.140 8.140 7.650 7.760 146,566 -0.46(-5.60%)
Jul 02, 2021 8.030 8.290 7.960 8.220 278,868 +0.12(+1.48%)
Jul 01, 2021 7.960 8.290 7.960 8.100 136,191 +0.14(+1.76%)
Jun 30, 2021 8.300 8.310 7.950 7.960 165,401 -0.32(-3.86%)
Jun 29, 2021 8.280 8.280 8.020 8.280 235,822 +0.32(+4.02%)
Jun 28, 2021 7.950 8.150 7.900 7.960 164,204 +0.06(+0.76%)
Jun 25, 2021 8.140 8.170 7.800 7.900 189,413 -0.01(-0.13%)
Jun 24, 2021 8.040 8.450 7.900 7.910 764,319 -1.17(-12.89%)
Jun 23, 2021 8.030 9.150 8.000 9.080 459,586 +1.04(+12.94%)
Jun 22, 2021 8.180 8.380 7.930 8.040 200,796 -0.28(-3.37%)
Jun 21, 2021 7.990 8.320 7.830 8.320 217,006 +0.41(+5.18%)
Jun 18, 2021 8.040 8.150 7.800 7.910 210,038 -0.24(-2.94%)
Jun 17, 2021 7.940 8.360 7.940 8.150 263,244 +0.24(+3.03%)
Jun 16, 2021 7.770 8.130 7.725 7.910 194,329 -0.01(-0.13%)
Jun 15, 2021 8.350 8.398 7.800 7.920 282,155 -0.39(-4.69%)
Jun 14, 2021 8.510 8.548 8.259 8.310 63,453 -0.35(-4.04%)
Jun 11, 2021 8.500 8.950 8.480 8.660 170,507 +0.38(+4.59%)
Jun 10, 2021 8.180 8.870 8.090 8.280 228,173 +0.09(+1.10%)
Jun 09, 2021 8.110 8.400 8.070 8.190 271,732 +0.44(+5.68%)
Jun 08, 2021 9.220 9.560 7.700 7.750 626,791 -1.24(-13.79%)
Jun 07, 2021 9.570 9.570 8.900 8.990 417,400 -0.75(-7.70%)
Jun 04, 2021 9.860 9.900 9.040 9.740 348,077 -0.20(-2.01%)
Jun 03, 2021 9.910 10.65 9.763 9.940 580,128 +0.15(+1.53%)
Jun 02, 2021 10.31 10.85 9.650 9.790 695,561 -0.96(-8.93%)
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.