Skip to main content

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.4301 -0.0399 (-8.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.3330 0.3330 0.2912 0.3000 25,539 -0.03(-8.54%)
Mar 27, 2024 0.3300 0.3399 0.3246 0.3280 5,063 -0.01(-3.56%)
Mar 26, 2024 0.3330 0.3443 0.3330 0.3401 9,054 -0.01(-2.55%)
Mar 25, 2024 0.3330 0.3496 0.3330 0.3490 4,772 -0.00(-0.29%)
Mar 22, 2024 0.3640 0.3640 0.3330 0.3500 15,750 -0.01(-2.78%)
Mar 21, 2024 0.3373 0.3700 0.3373 0.3600 21,575 +0.01(+3.18%)
Mar 20, 2024 0.3798 0.3987 0.3489 0.3489 17,087 +0.01(+2.62%)
Mar 19, 2024 0.3490 0.3590 0.3400 0.3400 16,016 -0.00(-0.06%)
Mar 18, 2024 0.3316 0.3404 0.3316 0.3402 5,541 +0.01(+2.90%)
Mar 15, 2024 0.3519 0.3520 0.3302 0.3306 3,974 -0.02(-4.45%)
Mar 14, 2024 0.3450 0.3540 0.3400 0.3460 20,089 -0.01(-2.89%)
Mar 13, 2024 0.4030 0.4200 0.3300 0.3563 133,891 -0.07(-17.14%)
Mar 12, 2024 0.4630 0.4630 0.4100 0.4300 40,948 -0.02(-4.44%)
Mar 11, 2024 0.4616 0.4701 0.4010 0.4500 104,373 -0.03(-6.25%)
Mar 08, 2024 0.4800 0.4990 0.4603 0.4800 31,860 -0.00(-0.04%)
Mar 07, 2024 0.5050 0.5150 0.4710 0.4802 78,172 -0.04(-7.12%)
Mar 06, 2024 0.5200 0.5250 0.5013 0.5170 48,148 -0.03(-5.62%)
Mar 05, 2024 0.5385 0.5650 0.5010 0.5478 179,885 +0.01(+1.52%)
Mar 04, 2024 0.5000 0.5499 0.4951 0.5396 123,799 +0.04(+7.92%)
Mar 01, 2024 0.5000 0.5597 0.4990 0.5000 107,677 +0.00(+0.00%)
Feb 29, 2024 0.5278 0.5297 0.4900 0.5000 115,884 -0.07(-11.91%)
Feb 28, 2024 0.5010 0.6160 0.4500 0.5676 386,646 +0.05(+9.15%)
Feb 27, 2024 0.5600 0.5600 0.4594 0.5200 302,870 +0.02(+4.00%)
Feb 26, 2024 0.4620 0.5500 0.4440 0.5000 170,622 +0.05(+11.11%)
Feb 23, 2024 0.4400 0.4760 0.4300 0.4500 97,711 -0.00(-0.11%)
Feb 22, 2024 0.4400 0.5800 0.4400 0.4505 224,910 +0.01(+2.39%)
Feb 21, 2024 0.4750 0.4750 0.4302 0.4400 4,896 -0.01(-2.00%)
Feb 20, 2024 0.4502 0.4503 0.4300 0.4490 26,454 -0.01(-2.50%)
Feb 16, 2024 0.5280 0.5280 0.4500 0.4605 25,839 +0.01(+2.31%)
Feb 15, 2024 0.4301 0.5089 0.4300 0.4501 8,414 -0.05(-9.84%)
Feb 14, 2024 0.4936 0.4994 0.4309 0.4992 2,710 -0.00(-0.16%)
Feb 13, 2024 0.4751 0.5102 0.4750 0.5000 15,231 -0.02(-3.85%)
Feb 12, 2024 0.5411 0.5411 0.4741 0.5200 8,767 +0.08(+18.10%)
Feb 09, 2024 0.4711 0.4799 0.4403 0.4403 2,747 -0.05(-11.05%)
Feb 08, 2024 0.4748 0.5061 0.4400 0.4950 17,417 -0.01(-1.00%)
Feb 07, 2024 0.5699 0.5699 0.4800 0.5000 6,720 -0.00(-0.02%)
Feb 06, 2024 0.5700 0.5700 0.5001 0.5001 8,286 +0.02(+4.19%)
Feb 05, 2024 0.5728 0.5728 0.4800 0.4800 16,289 -0.02(-4.71%)
Feb 02, 2024 0.5300 0.5300 0.5000 0.5037 10,758 -0.04(-6.74%)
Feb 01, 2024 0.5401 0.5401 0.5401 0.5401 835 -0.01(-1.80%)
Jan 31, 2024 0.5500 0.5500 0.5500 0.5500 746 +0.05(+9.98%)
Jan 30, 2024 0.5900 0.5900 0.5000 0.5001 25,084 -0.06(-10.73%)
Jan 29, 2024 0.5100 0.6000 0.5101 0.5602 7,392 -0.04(-6.62%)
Jan 26, 2024 0.5858 0.6000 0.5001 0.5999 14,238 +0.01(+2.41%)
Jan 25, 2024 0.6650 0.6669 0.5790 0.5858 10,528 +0.01(+1.02%)
Jan 24, 2024 0.6099 0.6100 0.5799 0.5799 10,771 -0.04(-6.36%)
Jan 23, 2024 0.4700 0.6195 0.4700 0.6193 1,605 +0.08(+14.03%)
Jan 22, 2024 0.6500 0.6500 0.5350 0.5431 8,049 -0.07(-10.97%)
Jan 19, 2024 0.5667 0.6100 0.5667 0.6100 1,024 +0.01(+1.67%)
Jan 17, 2024 0.6000 2 -0.00(-0.05%)
Jan 16, 2024 0.6873 0.6432 0.6003 0.6003 712 -0.01(-1.67%)
Jan 12, 2024 0.7000 0.7000 0.6101 0.6105 3,350 +0.01(+1.75%)
Jan 11, 2024 0.6000 0.6000 0.6000 0.6000 310 -0.03(-5.29%)
Jan 10, 2024 0.6997 0.6997 0.6303 0.6335 3,531 +0.03(+5.58%)
Jan 08, 2024 0.6000 34 -0.04(-6.22%)
Jan 05, 2024 0.6499 0.6499 0.6300 0.6398 2,409 -0.01(-1.57%)
Jan 04, 2024 0.6501 0.6817 0.6500 0.6500 2,027 +0.04(+5.69%)
Jan 03, 2024 0.5874 0.6501 0.5874 0.6150 3,580 +0.00(+0.00%)
Jan 02, 2024 0.7100 0.7100 0.6002 0.6150 3,908 -0.07(-10.82%)
Dec 29, 2023 0.7488 0.7488 0.6053 0.6896 7,202 +0.10(+17.26%)
Dec 28, 2023 0.7990 0.7990 0.5358 0.5881 33,009 -0.07(-10.89%)
Dec 26, 2023 0.6600 47 -0.03(-4.04%)
Dec 22, 2023 0.6946 0.7000 0.6877 0.6878 3,879 -0.03(-4.53%)
Dec 21, 2023 0.7776 0.7776 0.6877 0.7204 2,671 -0.08(-9.92%)
Dec 20, 2023 0.8000 0.8000 0.7298 0.7997 4,093 +0.13(+20.26%)
Dec 19, 2023 0.5923 0.8294 0.5894 0.6650 44,188 +0.08(+12.83%)
Dec 18, 2023 0.5894 0.5894 0.5894 0.5894 1,247 +0.05(+9.15%)
Dec 15, 2023 0.5100 0.5455 0.5100 0.5400 3,523 +0.03(+5.84%)
Dec 14, 2023 0.5000 0.5102 0.5000 0.5102 1,732 -0.02(-4.17%)
Dec 13, 2023 0.5893 0.5893 0.4825 0.5324 9,285 -0.06(-9.75%)
Dec 12, 2023 0.5899 0.5899 0.5899 0.5899 309 -0.01(-1.19%)
Dec 11, 2023 0.5970 0.5970 0.5970 0.5970 746 -0.00(-0.52%)
Dec 08, 2023 0.6001 0.6001 0.6001 0.6001 186 -0.02(-3.95%)
Dec 06, 2023 0.6248 27 +0.02(+4.13%)
Dec 05, 2023 0.6300 0.6300 0.6000 0.6000 1,786 -0.03(-5.08%)
Dec 04, 2023 0.6600 0.6600 0.6321 0.6321 3,609 -0.03(-4.29%)
Dec 01, 2023 0.6604 0.6700 0.6604 0.6604 2,413 +0.00(+0.03%)
Nov 30, 2023 0.6802 0.6802 0.6000 0.6602 1,918 -0.01(-1.64%)
Nov 29, 2023 0.6950 0.6950 0.6104 0.6712 1,753 -0.02(-3.44%)
Nov 28, 2023 0.8000 0.8000 0.6017 0.6951 15,836 -0.09(-12.01%)
Nov 27, 2023 0.6288 0.7960 0.6279 0.7900 11,486 +0.14(+21.54%)
Nov 24, 2023 0.6500 0.6500 0.6500 0.6500 348 -0.01(-1.50%)
Nov 22, 2023 0.6598 0.6600 0.6592 0.6599 7,733 +0.04(+6.44%)
Nov 21, 2023 0.6200 0.6200 0.6027 0.6200 5,626 -0.02(-2.42%)
Nov 20, 2023 0.6060 0.6354 0.5960 0.6354 10,894 +0.07(+11.65%)
Nov 17, 2023 0.5517 0.5694 0.5517 0.5691 15,531 +0.02(+4.23%)
Nov 16, 2023 0.5460 0.5460 0.5460 0.5460 1,004 +0.00(+0.53%)
Nov 15, 2023 0.5503 0.5503 0.4900 0.5431 3,581 -0.01(-1.36%)
Nov 14, 2023 0.5001 0.5638 0.5000 0.5506 2,069 +0.00(+0.11%)
Nov 13, 2023 0.5971 0.5981 0.5500 0.5500 1,230 +0.03(+5.26%)
Nov 10, 2023 0.6002 0.6002 0.5225 0.5225 12,220 -0.08(-13.29%)
Nov 09, 2023 0.6028 0.6598 0.6026 0.6026 3,859 -0.01(-1.23%)
Nov 08, 2023 0.6598 0.6600 0.6101 0.6101 4,415 -0.02(-3.83%)
Nov 07, 2023 0.6587 0.6750 0.6299 0.6344 11,160 +0.00(+0.38%)
Nov 06, 2023 0.6619 0.6619 0.6200 0.6320 4,419 +0.02(+3.61%)
Nov 03, 2023 0.6300 0.6500 0.6000 0.6100 6,752 -0.01(-1.77%)
Nov 02, 2023 0.6649 0.6725 0.6001 0.6210 13,550 -0.07(-10.13%)
Nov 01, 2023 0.5826 0.8489 0.5226 0.6910 42,819 +0.08(+13.09%)
Oct 31, 2023 0.6400 0.6810 0.6108 0.6110 23,705 -0.02(-3.02%)
Oct 30, 2023 0.5900 0.8965 0.5900 0.6300 337,829 +0.05(+8.86%)
Oct 27, 2023 0.4866 0.5793 0.4866 0.5787 6,922 +0.10(+19.99%)
Oct 26, 2023 0.6091 0.6112 0.4823 0.4823 11,939 -0.14(-22.92%)
Oct 24, 2023 0.6257 50 -0.07(-10.61%)
Oct 17, 2023 0.7000 8 -0.04(-5.38%)
Oct 16, 2023 0.6500 0.7398 0.6210 0.7398 14,046 -0.00(-0.16%)
Oct 13, 2023 0.7400 0.7410 0.7400 0.7410 6,836 -0.01(-1.27%)
Oct 12, 2023 0.7478 0.7505 0.7478 0.7505 1,656 -0.04(-5.00%)
Oct 11, 2023 0.7899 0.7900 0.7898 0.7900 1,413 +0.00(+0.00%)
Oct 10, 2023 0.7772 0.7900 0.7772 0.7900 1,171 +0.05(+6.73%)
Oct 09, 2023 0.7402 0.7402 0.7401 0.7402 4,276 -0.05(-6.30%)
Oct 06, 2023 0.7300 0.7900 0.7300 0.7900 14,421 -0.01(-1.20%)
Oct 03, 2023 0.7996 37 +0.05(+6.63%)
Sep 28, 2023 0.7499 37 +0.02(+2.84%)
Sep 27, 2023 0.7900 0.7993 0.7292 0.7292 1,277 -0.08(-9.96%)
Sep 26, 2023 0.8099 0.8099 0.8099 0.8099 545 -0.00(-0.45%)
Sep 22, 2023 0.8136 184 +0.01(+1.29%)
Sep 21, 2023 0.8400 0.8490 0.8032 0.8032 1,561 -0.04(-4.38%)
Sep 20, 2023 0.8274 0.8400 0.8174 0.8400 3,873 +0.03(+3.32%)
Sep 19, 2023 0.8065 0.8130 0.8000 0.8130 3,113 +0.01(+1.31%)
Sep 15, 2023 0.8025 155 +0.04(+5.34%)
Sep 14, 2023 0.7240 0.8387 0.7010 0.7618 2,609 -0.02(-2.20%)
Sep 13, 2023 0.7300 0.7789 0.6900 0.7789 19,895 -0.00(-0.15%)
Sep 12, 2023 0.8000 0.8000 0.7801 0.7801 917 +0.00(+0.00%)
Sep 11, 2023 0.7801 0.9129 0.7800 0.7801 11,928 +0.00(+0.01%)
Sep 08, 2023 0.8700 0.9772 0.7400 0.7800 138,063 +0.08(+10.64%)
Sep 07, 2023 0.6762 0.7900 0.6762 0.7050 8,438 +0.01(+1.78%)
Sep 06, 2023 0.7200 0.7200 0.6741 0.6927 5,208 -0.03(-3.75%)
Sep 05, 2023 0.6697 0.7197 0.6697 0.7197 11,087 +0.05(+7.47%)
Sep 01, 2023 0.6759 0.7193 0.6696 0.6697 1,073 +0.01(+1.21%)
Aug 31, 2023 0.7100 0.7100 0.6301 0.6617 1,291 -0.03(-4.65%)
Aug 30, 2023 0.6299 0.7050 0.6299 0.6940 12,552 +0.06(+10.12%)
Aug 29, 2023 0.6300 0.6570 0.6300 0.6302 1,613 +0.00(+0.03%)
Aug 28, 2023 0.6298 0.6640 0.6100 0.6300 10,877 -0.04(-5.26%)
Aug 25, 2023 0.6899 0.6899 0.6650 0.6650 726 -0.02(-3.62%)
Aug 24, 2023 0.6900 0.6900 0.6900 0.6900 2,546 -0.00(-0.01%)
Aug 23, 2023 0.6902 0.8250 0.6900 0.6901 5,763 -0.01(-1.41%)
Aug 22, 2023 0.8435 0.8435 0.6900 0.7000 5,348 -0.05(-6.10%)
Aug 21, 2023 0.8023 0.8023 0.6905 0.7455 4,322 +0.04(+6.38%)
Aug 18, 2023 0.8000 0.8004 0.6900 0.7008 17,086 -0.13(-15.57%)
Aug 17, 2023 0.8536 0.8536 0.8299 0.8300 2,536 +0.00(+0.00%)
Aug 16, 2023 0.8350 0.8350 0.8300 0.8300 3,604 -0.01(-0.60%)
Aug 15, 2023 0.8350 0.8350 0.8350 0.8350 177 -0.02(-2.44%)
Aug 14, 2023 0.9708 0.9708 0.8315 0.8559 8,341 -0.00(-0.08%)
Aug 11, 2023 0.9200 0.9200 0.8333 0.8566 3,897 -0.06(-6.90%)
Aug 10, 2023 0.9201 0.9201 0.9201 0.9201 360 -0.00(-0.02%)
Aug 09, 2023 0.9203 0.9203 0.9203 0.9203 410 -0.02(-2.11%)
Aug 08, 2023 0.9401 0.9401 0.9401 0.9401 716 +0.02(+2.18%)
Aug 07, 2023 0.9173 0.9597 0.9173 0.9200 3,489 +0.00(+0.00%)
Aug 04, 2023 0.9099 0.9200 0.9099 0.9200 1,266 +0.00(+0.00%)
Aug 03, 2023 0.9194 0.9200 0.9173 0.9200 1,292 -0.01(-1.04%)
Aug 02, 2023 0.8601 0.9297 0.8601 0.9297 995 -0.00(-0.03%)
Aug 01, 2023 0.9197 0.9300 0.9197 0.9300 2,428 +0.02(+2.20%)
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%)
May 01, 2023 1.160 1.160 1.160 1.160 2,590 +0.00(+0.00%)
Apr 28, 2023 1.100 1.189 1.100 1.160 6,510 +0.05(+4.50%)
Apr 27, 2023 1.120 1.120 1.110 1.110 3,115 -0.02(-1.61%)
Apr 26, 2023 1.170 1.170 1.120 1.128 1,406 -0.04(-3.16%)
Apr 25, 2023 1.190 1.190 1.165 1.165 1,025 -0.07(-6.05%)
Apr 21, 2023 1.240 213 +0.04(+3.33%)
Apr 20, 2023 1.200 1.200 1.200 1.200 529 +0.02(+1.99%)
Apr 17, 2023 1.177 51 +0.04(+3.21%)
Apr 14, 2023 1.260 1.260 1.140 1.140 6,324 +0.01(+0.88%)
Apr 13, 2023 1.170 1.170 1.120 1.130 5,548 -0.08(-6.61%)
Apr 11, 2023 1.210 50 -0.08(-6.20%)
Apr 10, 2023 1.300 1.300 1.253 1.290 3,435 +0.12(+10.26%)
Apr 06, 2023 1.200 1.200 1.160 1.170 4,767 -0.11(-8.59%)
Apr 05, 2023 1.200 1.280 1.200 1.280 271 +0.08(+6.66%)
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.