News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Advanced Human Imaging Limited (AHI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.1550

0.0000

(0.00%)

At close: 04:10PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	0.1600	0.1650	0.1550	0.1550	0.1550	56,173
19 May 2022	0.1600	0.1700	0.1550	0.1550	0.1550	282,444
18 May 2022	0.1700	0.1750	0.1600	0.1650	0.1650	409,060
17 May 2022	0.1800	0.1800	0.1650	0.1650	0.1650	437,223
16 May 2022	0.1900	0.2000	0.1850	0.1850	0.1850	98,961
13 May 2022	0.1950	0.1950	0.1850	0.1850	0.1850	242,073
12 May 2022	0.2050	0.2050	0.1900	0.1950	0.1950	135,183
11 May 2022	0.2100	0.2100	0.1975	0.2000	0.2000	207,598
10 May 2022	0.2000	0.2100	0.1850	0.2100	0.2100	717,333
09 May 2022	0.2200	0.2250	0.2050	0.2050	0.2050	93,560
06 May 2022	0.2000	0.2200	0.2000	0.2200	0.2200	151,902
05 May 2022	0.2200	0.2200	0.2050	0.2150	0.2150	17,577
04 May 2022	0.2100	0.2200	0.2000	0.2000	0.2000	604,096
03 May 2022	0.2050	0.2250	0.2025	0.2150	0.2150	94,593
02 May 2022	0.2000	0.2050	0.1950	0.2050	0.2050	316,485
29 Apr 2022	0.2300	0.2300	0.2050	0.2050	0.2050	215,339
28 Apr 2022	0.2350	0.2350	0.2200	0.2250	0.2250	190,907
27 Apr 2022	0.2300	0.2450	0.2200	0.2450	0.2450	306,339
26 Apr 2022	0.2450	0.2450	0.2250	0.2300	0.2300	106,715
22 Apr 2022	0.2400	0.2400	0.2350	0.2350	0.2350	117,257
21 Apr 2022	0.2400	0.2400	0.2350	0.2400	0.2400	178,255
20 Apr 2022	0.2450	0.2500	0.2400	0.2450	0.2450	165,887
19 Apr 2022	0.2350	0.2450	0.2300	0.2400	0.2400	618,142
14 Apr 2022	0.2650	0.2750	0.2450	0.2550	0.2550	138,393
13 Apr 2022	0.2550	0.2650	0.2400	0.2650	0.2650	161,681
12 Apr 2022	0.2600	0.2675	0.2500	0.2500	0.2500	117,284
11 Apr 2022	0.2800	0.2800	0.2600	0.2600	0.2600	127,621
08 Apr 2022	0.2800	0.2800	0.2550	0.2800	0.2800	511,952
07 Apr 2022	0.2850	0.2850	0.2750	0.2800	0.2800	158,140
06 Apr 2022	0.2875	0.2900	0.2750	0.2900	0.2900	146,240
05 Apr 2022	0.2900	0.3000	0.2900	0.2900	0.2900	101,175
04 Apr 2022	0.3000	0.3050	0.2800	0.2850	0.2850	367,679
01 Apr 2022	0.3000	0.3000	0.2900	0.2900	0.2900	550,790
31 Mar 2022	0.3150	0.3250	0.3000	0.3000	0.3000	625,510
30 Mar 2022	0.3000	0.3500	0.3000	0.3250	0.3250	567,266
29 Mar 2022	0.3000	0.3050	0.2850	0.2950	0.2950	363,539
28 Mar 2022	0.3150	0.3150	0.2850	0.3050	0.3050	417,298
25 Mar 2022	0.3200	0.3350	0.3050	0.3150	0.3150	811,777
24 Mar 2022	0.2850	0.2950	0.2750	0.2900	0.2900	539,208
23 Mar 2022	0.3000	0.3000	0.2850	0.2850	0.2850	594,241
22 Mar 2022	0.3400	0.3450	0.2975	0.3150	0.3150	2,018,304
21 Mar 2022	0.2950	0.3750	0.2800	0.3750	0.3750	3,073,448
18 Mar 2022	0.2400	0.2800	0.2400	0.2500	0.2500	1,846,504
17 Mar 2022	0.2200	0.2500	0.2100	0.2300	0.2300	605,498
16 Mar 2022	0.2100	0.2100	0.2000	0.2000	0.2000	525,681
15 Mar 2022	0.2050	0.2100	0.1950	0.2100	0.2100	460,723
14 Mar 2022	0.2150	0.2200	0.2000	0.2000	0.2000	287,620
11 Mar 2022	0.2300	0.2400	0.2050	0.2150	0.2150	1,354,491
10 Mar 2022	0.2050	0.2900	0.2050	0.2600	0.2600	893,197
09 Mar 2022	0.1900	0.2050	0.1875	0.1950	0.1950	390,054
08 Mar 2022	0.1950	0.2100	0.1900	0.2050	0.2050	410,982
07 Mar 2022	0.2000	0.2100	0.1900	0.1900	0.1900	435,982
04 Mar 2022	0.2150	0.2500	0.2050	0.2150	0.2150	1,237,128
03 Mar 2022	0.2300	0.2450	0.2300	0.2400	0.2400	485,053
02 Mar 2022	0.2600	0.2700	0.2400	0.2450	0.2450	1,303,396
01 Mar 2022	0.2600	0.3000	0.2600	0.2800	0.2800	436,542
28 Feb 2022	0.2700	0.2800	0.2550	0.2600	0.2600	159,875
25 Feb 2022	0.2650	0.2850	0.2500	0.2700	0.2700	245,151
24 Feb 2022	0.2850	0.2850	0.2550	0.2600	0.2600	511,150
23 Feb 2022	0.2700	0.2900	0.2550	0.2900	0.2900	468,652
22 Feb 2022	0.3100	0.3100	0.2650	0.2700	0.2700	413,633
21 Feb 2022	0.3000	0.3200	0.3000	0.3100	0.3100	244,537
18 Feb 2022	0.3100	0.3100	0.2950	0.3000	0.3000	913,588
17 Feb 2022	0.3400	0.3400	0.3150	0.3300	0.3300	372,395
16 Feb 2022	0.3200	0.3600	0.3200	0.3550	0.3550	224,832
15 Feb 2022	0.3550	0.3550	0.3100	0.3200	0.3200	863,007
14 Feb 2022	0.3800	0.3850	0.3600	0.3650	0.3650	211,977
11 Feb 2022	0.3850	0.3850	0.3600	0.3650	0.3650	184,324
10 Feb 2022	0.3950	0.4050	0.3800	0.3800	0.3800	549,371
09 Feb 2022	0.4000	0.4000	0.3800	0.3850	0.3850	997,215
08 Feb 2022	0.4500	0.4550	0.4000	0.4100	0.4100	806,474
07 Feb 2022	0.4100	0.4600	0.4100	0.4550	0.4550	399,752
04 Feb 2022	0.4050	0.4450	0.4050	0.4200	0.4200	435,471
03 Feb 2022	0.4700	0.4700	0.4050	0.4050	0.4050	1,507,679
02 Feb 2022	0.4700	0.4800	0.4500	0.4750	0.4750	735,508
01 Feb 2022	0.4750	0.5300	0.4750	0.4850	0.4850	838,561
31 Jan 2022	0.5500	0.5500	0.5000	0.5050	0.5050	1,422,873
28 Jan 2022	0.5500	0.5650	0.4100	0.5500	0.5500	3,295,284
27 Jan 2022	0.6300	0.7200	0.6100	0.6100	0.6100	453,241
25 Jan 2022	0.6400	0.6500	0.6000	0.6150	0.6150	942,360
24 Jan 2022	0.7000	0.7250	0.6900	0.6900	0.6900	314,994
21 Jan 2022	0.7500	0.7750	0.7250	0.7250	0.7250	132,965
20 Jan 2022	0.7700	0.7750	0.7500	0.7500	0.7500	116,020
19 Jan 2022	0.7700	0.7850	0.7500	0.7700	0.7700	118,964
18 Jan 2022	0.7500	0.7650	0.7400	0.7450	0.7450	37,007
17 Jan 2022	0.7050	0.7650	0.7050	0.7500	0.7500	158,677
14 Jan 2022	0.7200	0.7300	0.7000	0.7050	0.7050	566,534
13 Jan 2022	0.7600	0.7625	0.7300	0.7500	0.7500	477,524
12 Jan 2022	0.7800	0.7850	0.7600	0.7650	0.7650	303,927
11 Jan 2022	0.7950	0.8050	0.7600	0.7800	0.7800	903,979
10 Jan 2022	0.7900	0.8300	0.7900	0.8250	0.8250	426,395
07 Jan 2022	0.8400	0.8650	0.8200	0.8500	0.8500	511,848
06 Jan 2022	0.9400	0.9650	0.8850	0.8850	0.8850	287,604
05 Jan 2022	0.9650	0.9750	0.9500	0.9750	0.9750	96,273
04 Jan 2022	0.9300	0.9950	0.9300	0.9850	0.9850	200,594
31 Dec 2021	0.9250	0.9250	0.8950	0.9050	0.9050	13,408
30 Dec 2021	0.9250	0.9250	0.8950	0.8950	0.8950	32,415
29 Dec 2021	0.8800	0.9350	0.8800	0.9100	0.9100	45,739
24 Dec 2021	0.9200	0.9200	0.8550	0.8750	0.8750	182,100
23 Dec 2021	0.9200	0.9500	0.9000	0.9500	0.9500	63,752
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

AUD/USD0.7037-0.0012(-0.17%)

OIL112.70+0.49(+0.44%)

GOLD1,845.10+3.90(+0.21%)

BTC-AUD41,627.82-1,526.09(-3.54%)

News that makes you smarter and richer... For free.

Advanced Human Imaging Limited (AHI.AX)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

AUD/USD
0.7037
-0.0012(-0.17%)

OIL
112.70
+0.49(+0.44%)

GOLD
1,845.10
+3.90(+0.21%)

BTC-AUD
41,627.82
-1,526.09(-3.54%)