Skip to main content

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.3000 -0.0280 (-8.54%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.8298 0.9492 0.8298 0.9100 17,160 -0.05(-5.21%)
Jul 28, 2023 0.9600 1.000 0.9408 0.9600 18,666 +0.00(+0.02%)
Jul 27, 2023 0.9600 0.9600 0.9598 0.9598 1,439 -0.04(-3.92%)
Jul 26, 2023 0.9602 0.9990 0.9602 0.9990 1,791 +0.04(+4.05%)
Jul 25, 2023 1.000 1.000 0.9600 0.9601 708 -0.02(-2.03%)
Jul 24, 2023 1.010 1.020 0.9600 0.9800 12,507 -0.03(-2.97%)
Jul 20, 2023 1.010 11 -0.02(-1.94%)
Jul 19, 2023 1.000 1.030 1.000 1.030 3,572 +0.02(+1.98%)
Jul 18, 2023 1.050 1.050 1.000 1.010 2,424 -0.09(-8.18%)
Jul 17, 2023 1.130 1.130 1.000 1.100 18,662 +0.01(+0.92%)
Jul 14, 2023 1.120 1.120 1.010 1.090 1,577 +0.06(+5.83%)
Jul 13, 2023 1.080 1.190 1.010 1.030 7,263 +0.01(+0.49%)
Jul 12, 2023 0.9600 1.030 0.9600 1.025 3,909 +0.07(+7.84%)
Jul 11, 2023 1.050 1.050 0.9505 0.9505 2,568 -0.08(-7.72%)
Jul 10, 2023 1.070 1.070 0.9444 1.030 2,146 +0.06(+6.46%)
Jul 07, 2023 0.9899 0.9899 0.8515 0.9675 1,905 +0.02(+1.84%)
Jul 06, 2023 0.9200 0.9649 0.9200 0.9500 6,018 -0.07(-6.86%)
Jul 05, 2023 0.9800 1.035 0.9112 1.020 19,198 +0.01(+0.99%)
Jul 03, 2023 1.000 1.030 1.000 1.010 953 -0.04(-3.81%)
Jun 30, 2023 1.040 1.080 1.010 1.050 9,431 -0.05(-4.55%)
Jun 29, 2023 1.100 1.100 1.100 1.100 156 -0.07(-5.98%)
Jun 28, 2023 1.170 1.170 1.110 1.170 7,591 -0.03(-2.50%)
Jun 27, 2023 0.9891 1.200 0.9891 1.200 3,706 +0.15(+14.29%)
Jun 26, 2023 0.9300 1.110 0.9300 1.050 2,323 +0.07(+7.12%)
Jun 23, 2023 1.000 1.070 0.9500 0.9802 4,098 -0.09(-8.39%)
Jun 22, 2023 1.080 1.180 1.030 1.070 6,517 -0.02(-1.83%)
Jun 21, 2023 1.060 1.120 1.060 1.090 11,420 +0.03(+2.83%)
Jun 20, 2023 1.070 1.090 1.010 1.060 8,860 -0.03(-2.75%)
Jun 16, 2023 1.080 1.150 1.010 1.090 16,970 -0.02(-1.80%)
Jun 15, 2023 1.100 1.150 1.100 1.110 11,379 +0.01(+0.91%)
Jun 14, 2023 1.020 1.140 1.020 1.100 31,316 -0.05(-4.35%)
Jun 13, 2023 1.220 1.220 1.080 1.150 84,567 -0.07(-5.74%)
Jun 12, 2023 0.9800 1.430 0.9700 1.220 569,401 +0.26(+27.08%)
Jun 09, 2023 0.9361 0.9735 0.9361 0.9600 3,132 -0.01(-1.39%)
Jun 08, 2023 0.9500 0.9735 0.9300 0.9735 1,934 +0.01(+1.14%)
Jun 07, 2023 0.9000 0.9625 0.9000 0.9625 4,964 +0.01(+1.53%)
Jun 06, 2023 0.8500 0.9480 0.8300 0.9480 26,049 +0.06(+7.35%)
Jun 05, 2023 0.8667 0.8831 0.8600 0.8831 6,586 -0.04(-4.74%)
Jun 02, 2023 0.9270 0.9270 0.9270 0.9270 342 +0.01(+0.76%)
Jun 01, 2023 0.9397 0.9496 0.8633 0.9200 2,737 +0.02(+2.23%)
May 31, 2023 0.9530 0.9530 0.8600 0.8999 2,071 +0.04(+4.64%)
May 30, 2023 0.8700 0.8700 0.8600 0.8600 557 -0.09(-9.80%)
May 26, 2023 0.9400 0.9534 0.9400 0.9534 3,372 +0.02(+2.07%)
May 25, 2023 0.9341 0.9346 0.9341 0.9341 688 +0.06(+6.73%)
May 24, 2023 0.8700 0.8752 0.8400 0.8752 1,867 +0.03(+2.96%)
May 23, 2023 0.8900 0.9200 0.8300 0.8500 4,329 -0.07(-8.01%)
May 22, 2023 0.9447 0.9447 0.9240 0.9240 2,910 +0.02(+2.69%)
May 19, 2023 0.9000 0.9039 0.8998 0.8998 8,560 -0.00(-0.37%)
May 18, 2023 0.9059 0.9059 0.9021 0.9031 693 -0.05(-5.33%)
May 17, 2023 0.9560 0.9560 0.9100 0.9539 2,875 +0.04(+4.82%)
May 16, 2023 0.9400 0.9400 0.9100 0.9100 2,194 -0.06(-6.19%)
May 15, 2023 0.9010 1.010 0.9010 0.9700 2,570 +0.06(+6.59%)
May 12, 2023 0.9300 0.9300 0.9100 0.9100 1,256 -0.03(-3.19%)
May 11, 2023 1.072 1.072 0.9000 0.9400 34,004 -0.11(-10.48%)
May 10, 2023 1.050 1.050 1.050 1.050 1,018 +0.02(+1.91%)
May 09, 2023 1.030 1.030 1.030 1.030 589 -0.02(-1.90%)
May 08, 2023 1.060 1.060 1.010 1.050 2,470 -0.06(-5.17%)
May 05, 2023 1.070 1.108 1.070 1.108 508 -0.00(-0.22%)
May 04, 2023 1.110 1.110 1.070 1.110 2,896 -0.00(-0.45%)
May 03, 2023 1.091 1.115 1.091 1.115 1,624 +0.01(+1.36%)
May 02, 2023 1.080 1.100 1.080 1.100 6,045 -0.06(-5.17%)
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.