Australia markets open in 1 hour 30 minutes

Advanced Human Imaging Limited (AHI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0960-0.0040 (-4.00%)
At close: 02:58PM AEDT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20220.09500.09600.09500.09600.0960291,200
05 Dec 20220.10000.11000.10000.10000.1000275,981
02 Dec 20220.10000.10000.10000.10000.100061,465
01 Dec 20220.09400.10000.09400.10000.1000240,417
30 Nov 20220.09000.09500.09000.09400.0940456,060
29 Nov 20220.09300.09300.09100.09100.091060,062
28 Nov 20220.09200.09500.09200.09200.0920135,184
25 Nov 20220.09300.09500.09200.09200.0920142,135
24 Nov 20220.09300.09600.09200.09200.092064,855
23 Nov 20220.09400.09500.09200.09200.0920212,551
22 Nov 20220.09300.09300.09100.09300.0930141,568
21 Nov 20220.09800.09800.09300.09300.0930290,283
18 Nov 20220.10000.10000.09600.09600.0960119,949
17 Nov 20220.09800.09800.09800.09800.098092,387
16 Nov 20220.10000.10500.09800.10500.1050141,088
15 Nov 20220.09600.10500.09600.10500.105093,862
14 Nov 20220.09800.10000.09800.09800.098090,440
11 Nov 20220.10000.11000.09900.10000.1000286,952
10 Nov 20220.10500.11500.10500.10500.1050361,478
09 Nov 20220.11000.11500.11000.11500.1150124,692
08 Nov 20220.10500.11500.10000.11500.1150101,544
07 Nov 20220.11500.12000.10500.11000.1100177,983
04 Nov 20220.10500.11500.10500.11500.115086,286
03 Nov 20220.11000.11500.10500.10500.105064,682
02 Nov 20220.11500.12500.11000.12000.1200103,591
01 Nov 20220.12000.12000.11000.11500.1150136,190
31 Oct 20220.11500.13000.11500.12500.125056,178
28 Oct 20220.12000.12500.12000.12000.1200145,866
27 Oct 20220.11000.13500.10500.12000.1200279,204
26 Oct 20220.09500.10500.09500.10500.1050269,367
25 Oct 20220.09500.09900.09300.09400.0940423,414
24 Oct 20220.09600.10000.09600.09600.0960257,223
21 Oct 20220.10500.10500.09550.10000.1000794,662
20 Oct 20220.11000.11000.10500.10500.1050193,619
19 Oct 20220.11000.11250.11000.11000.110024,298
18 Oct 20220.11000.11500.10500.10500.105089,309
17 Oct 20220.11500.11500.11000.11000.1100232,802
14 Oct 20220.12000.12500.09000.11500.1150447,568
13 Oct 20220.13000.13000.13000.13000.1300-
12 Oct 20220.13000.13000.13000.13000.1300-
11 Oct 20220.13000.13000.13000.13000.1300-
10 Oct 20220.13000.13000.13000.13000.1300-
07 Oct 20220.13000.13000.13000.13000.1300-
06 Oct 20220.13000.13000.13000.13000.1300-
05 Oct 20220.13000.13000.13000.13000.1300-
04 Oct 20220.13000.13000.13000.13000.1300-
03 Oct 20220.13000.13000.13000.13000.1300-
30 Sept 20220.13500.13500.13000.13000.1300286,496
29 Sept 20220.13500.14000.13500.14000.140067,734
28 Sept 20220.13500.13500.13000.13500.135056,228
27 Sept 20220.14500.14500.14000.14000.14005,463
26 Sept 20220.14000.14000.13500.14000.1400212,121
23 Sept 20220.15000.16000.14000.14000.1400311,345
21 Sept 20220.16000.16000.15000.16000.160058,934
20 Sept 20220.16000.16000.15000.16000.160024,020
19 Sept 20220.16000.16000.15500.15500.15509,807
16 Sept 20220.16000.16000.15500.15750.157566,882
15 Sept 20220.16000.16500.15500.16000.1600162,563
14 Sept 20220.15000.16500.15000.15000.1500178,862
13 Sept 20220.17000.17000.16500.16500.1650126,438
12 Sept 20220.18000.19000.17500.17500.1750647,668
09 Sept 20220.21000.21000.19500.20000.2000155,339
08 Sept 20220.22500.22500.20500.20500.2050145,300
07 Sept 20220.22500.24500.21500.22500.2250650,019
06 Sept 20220.19000.22000.19000.21500.2150587,424
05 Sept 20220.21500.22000.19000.19000.1900690,655
02 Sept 20220.23500.23500.15000.17500.17501,340,030
01 Sept 20220.24500.24500.24500.24500.2450-
31 Aug 20220.24500.24500.24500.24500.2450-
30 Aug 20220.19000.24500.18000.24500.24505,391,741
29 Aug 20220.12500.13000.12500.12500.1250177,093
26 Aug 20220.13000.13000.12500.12500.1250387,679
25 Aug 20220.13000.13000.12500.12500.1250175,765
24 Aug 20220.13500.13500.12500.12500.1250240,107
23 Aug 20220.13250.13250.13250.13250.13259,856
22 Aug 20220.14000.14000.13000.13000.130044,516
19 Aug 20220.14000.14000.14000.14000.140068,327
18 Aug 20220.15000.15000.14500.14500.1450123,838
17 Aug 20220.14000.15000.14000.15000.150078,854
16 Aug 20220.14000.15000.13500.13500.135027,530
15 Aug 20220.14500.15000.13500.15000.1500492,513
12 Aug 20220.16500.16500.14000.15500.1550496,957
11 Aug 20220.13000.18000.13000.15500.1550987,529
10 Aug 20220.12000.13500.11500.13500.1350342,583
09 Aug 20220.11500.12500.11500.12500.1250190,838
08 Aug 20220.11750.12000.11750.12000.120087,045
05 Aug 20220.12000.12000.11750.11750.11758,051
04 Aug 20220.12000.12000.11500.11500.115039,734
03 Aug 20220.12000.12000.11500.11500.1150260,156
02 Aug 20220.12000.12000.12000.12000.120039,403
01 Aug 20220.13000.13000.12000.12000.1200327,225
29 July 20220.12000.12500.12000.12000.1200172,055
28 July 20220.13000.13000.12000.12000.1200240,710
27 July 20220.13500.13500.13000.13000.1300100,228
26 July 20220.14000.14000.12500.13500.1350247,189
25 July 20220.14000.14500.13500.14000.140099,976
22 July 20220.15000.15000.14000.14000.1400155,426
21 July 20220.14500.15000.14000.15000.150070,554
20 July 20220.14000.15000.13500.13500.135054,413
19 July 20220.13500.14000.13000.13500.135063,519
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...