Australia Markets close in 2 hrs 8 mins

Advanced Human Imaging Limited (AHI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0800-0.0030 (-3.61%)
As of 04:10PM AEDT. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.08900.08900.08000.08000.0800166,389
21 Mar 20230.08600.08750.08300.08300.083084,170
20 Mar 20230.08600.08800.08600.08600.0860173,762
17 Mar 20230.08600.08600.08600.08600.08601,500
16 Mar 20230.09000.09000.08600.08600.086051,987
15 Mar 20230.09000.09000.09000.09000.0900196,218
14 Mar 20230.09000.09000.09000.09000.0900358,045
13 Mar 20230.09000.09200.09000.09100.0910172,035
10 Mar 20230.09000.09200.09000.09200.092034,548
09 Mar 20230.09200.09400.09000.09000.0900302,200
08 Mar 20230.09300.09500.09100.09500.0950178,005
07 Mar 20230.09000.09300.09000.09000.090098,709
06 Mar 20230.09200.09200.09200.09200.092055,094
03 Mar 20230.09500.09500.09500.09500.0950-
02 Mar 20230.09200.09500.09100.09500.095032,703
01 Mar 20230.09100.09400.09000.09000.0900555,217
28 Feb 20230.09500.09500.09400.09400.094039,000
27 Feb 20230.09600.09600.09400.09400.0940760,899
24 Feb 20230.09800.10000.09600.09600.0960107,473
23 Feb 20230.09800.10000.09800.10000.100037,765
22 Feb 20230.09800.10000.09700.10000.100044,350
21 Feb 20230.10000.10000.09700.09700.097058,333
20 Feb 20230.10000.10500.10000.10500.105014,998
17 Feb 20230.10000.10500.10000.10500.105025,713
16 Feb 20230.10500.10500.09800.09800.098020,476
15 Feb 20230.10000.10500.10000.10500.105040,218
14 Feb 20230.10000.10000.09800.09800.098057,544
13 Feb 20230.10000.10500.10000.10000.1000695,907
10 Feb 20230.10000.11000.10000.10500.105031,441
09 Feb 20230.10500.10500.10000.10500.105067,321
08 Feb 20230.10500.11000.10000.10000.1000101,959
07 Feb 20230.11000.11000.10500.11000.1100415,451
06 Feb 20230.10500.10500.10000.10000.100026,975
03 Feb 20230.10000.10500.10000.10000.100043,931
02 Feb 20230.10000.10500.10000.10500.1050316,894
01 Feb 20230.09900.10500.09700.09700.0970662,602
31 Jan 20230.09700.09900.09600.09900.0990644,455
30 Jan 20230.12000.12000.09700.09700.09701,327,670
27 Jan 20230.13000.13000.12000.12500.1250106,762
25 Jan 20230.12000.13000.12000.13000.1300308,619
24 Jan 20230.12000.13000.12000.13000.1300167,193
23 Jan 20230.13000.13000.12000.12000.1200103,568
20 Jan 20230.12500.13500.12500.13000.13001,141,545
19 Jan 20230.11500.12000.11000.12000.1200258,364
18 Jan 20230.11500.11500.11000.11000.1100198,533
17 Jan 20230.11500.11500.11000.11000.110091,048
16 Jan 20230.11000.11500.10500.11500.115088,244
13 Jan 20230.11000.11000.11000.11000.110032,200
12 Jan 20230.11000.11000.11000.11000.110077,499
11 Jan 20230.11000.11000.11000.11000.110020,004
10 Jan 20230.11000.11000.10500.10500.105024,323
09 Jan 20230.11000.12500.10500.12500.1250171,010
06 Jan 20230.11000.11000.11000.11000.110091,747
05 Jan 20230.11000.11000.10500.11000.1100122,235
04 Jan 20230.10500.10500.10000.10500.105065,565
03 Jan 20230.09900.10500.09700.10000.1000629,230
30 Dec 20220.09200.09800.09100.09700.0970333,586
29 Dec 20220.09500.09500.09000.09300.0930219,161
28 Dec 20220.09300.09500.09100.09200.0920144,644
23 Dec 20220.09600.09600.09000.09200.0920277,316
22 Dec 20220.09600.09650.09400.09500.095078,706
21 Dec 20220.09500.09500.09200.09500.0950334,931
20 Dec 20220.09700.10000.09500.10000.1000336,098
19 Dec 20220.10000.10000.09500.09600.0960186,955
16 Dec 20220.10500.10500.10000.10000.1000202,595
15 Dec 20220.11000.11000.11000.11000.1100158,678
14 Dec 20220.12500.13000.11500.11500.1150267,909
13 Dec 20220.12500.14000.12000.13000.13001,375,802
12 Dec 20220.11000.12500.11000.11500.1150760,505
09 Dec 20220.09400.10500.09400.10000.1000259,546
08 Dec 20220.09500.09600.09300.09300.0930189,258
07 Dec 20220.09600.09900.09500.09500.0950348,043
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...