Australia markets closed

Advanced Human Imaging Limited (AHI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.15500.0000 (0.00%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.16000.16500.15500.15500.155056,173
19 May 20220.16000.17000.15500.15500.1550282,444
18 May 20220.17000.17500.16000.16500.1650409,060
17 May 20220.18000.18000.16500.16500.1650437,223
16 May 20220.19000.20000.18500.18500.185098,961
13 May 20220.19500.19500.18500.18500.1850242,073
12 May 20220.20500.20500.19000.19500.1950135,183
11 May 20220.21000.21000.19750.20000.2000207,598
10 May 20220.20000.21000.18500.21000.2100717,333
09 May 20220.22000.22500.20500.20500.205093,560
06 May 20220.20000.22000.20000.22000.2200151,902
05 May 20220.22000.22000.20500.21500.215017,577
04 May 20220.21000.22000.20000.20000.2000604,096
03 May 20220.20500.22500.20250.21500.215094,593
02 May 20220.20000.20500.19500.20500.2050316,485
29 Apr 20220.23000.23000.20500.20500.2050215,339
28 Apr 20220.23500.23500.22000.22500.2250190,907
27 Apr 20220.23000.24500.22000.24500.2450306,339
26 Apr 20220.24500.24500.22500.23000.2300106,715
22 Apr 20220.24000.24000.23500.23500.2350117,257
21 Apr 20220.24000.24000.23500.24000.2400178,255
20 Apr 20220.24500.25000.24000.24500.2450165,887
19 Apr 20220.23500.24500.23000.24000.2400618,142
14 Apr 20220.26500.27500.24500.25500.2550138,393
13 Apr 20220.25500.26500.24000.26500.2650161,681
12 Apr 20220.26000.26750.25000.25000.2500117,284
11 Apr 20220.28000.28000.26000.26000.2600127,621
08 Apr 20220.28000.28000.25500.28000.2800511,952
07 Apr 20220.28500.28500.27500.28000.2800158,140
06 Apr 20220.28750.29000.27500.29000.2900146,240
05 Apr 20220.29000.30000.29000.29000.2900101,175
04 Apr 20220.30000.30500.28000.28500.2850367,679
01 Apr 20220.30000.30000.29000.29000.2900550,790
31 Mar 20220.31500.32500.30000.30000.3000625,510
30 Mar 20220.30000.35000.30000.32500.3250567,266
29 Mar 20220.30000.30500.28500.29500.2950363,539
28 Mar 20220.31500.31500.28500.30500.3050417,298
25 Mar 20220.32000.33500.30500.31500.3150811,777
24 Mar 20220.28500.29500.27500.29000.2900539,208
23 Mar 20220.30000.30000.28500.28500.2850594,241
22 Mar 20220.34000.34500.29750.31500.31502,018,304
21 Mar 20220.29500.37500.28000.37500.37503,073,448
18 Mar 20220.24000.28000.24000.25000.25001,846,504
17 Mar 20220.22000.25000.21000.23000.2300605,498
16 Mar 20220.21000.21000.20000.20000.2000525,681
15 Mar 20220.20500.21000.19500.21000.2100460,723
14 Mar 20220.21500.22000.20000.20000.2000287,620
11 Mar 20220.23000.24000.20500.21500.21501,354,491
10 Mar 20220.20500.29000.20500.26000.2600893,197
09 Mar 20220.19000.20500.18750.19500.1950390,054
08 Mar 20220.19500.21000.19000.20500.2050410,982
07 Mar 20220.20000.21000.19000.19000.1900435,982
04 Mar 20220.21500.25000.20500.21500.21501,237,128
03 Mar 20220.23000.24500.23000.24000.2400485,053
02 Mar 20220.26000.27000.24000.24500.24501,303,396
01 Mar 20220.26000.30000.26000.28000.2800436,542
28 Feb 20220.27000.28000.25500.26000.2600159,875
25 Feb 20220.26500.28500.25000.27000.2700245,151
24 Feb 20220.28500.28500.25500.26000.2600511,150
23 Feb 20220.27000.29000.25500.29000.2900468,652
22 Feb 20220.31000.31000.26500.27000.2700413,633
21 Feb 20220.30000.32000.30000.31000.3100244,537
18 Feb 20220.31000.31000.29500.30000.3000913,588
17 Feb 20220.34000.34000.31500.33000.3300372,395
16 Feb 20220.32000.36000.32000.35500.3550224,832
15 Feb 20220.35500.35500.31000.32000.3200863,007
14 Feb 20220.38000.38500.36000.36500.3650211,977
11 Feb 20220.38500.38500.36000.36500.3650184,324
10 Feb 20220.39500.40500.38000.38000.3800549,371
09 Feb 20220.40000.40000.38000.38500.3850997,215
08 Feb 20220.45000.45500.40000.41000.4100806,474
07 Feb 20220.41000.46000.41000.45500.4550399,752
04 Feb 20220.40500.44500.40500.42000.4200435,471
03 Feb 20220.47000.47000.40500.40500.40501,507,679
02 Feb 20220.47000.48000.45000.47500.4750735,508
01 Feb 20220.47500.53000.47500.48500.4850838,561
31 Jan 20220.55000.55000.50000.50500.50501,422,873
28 Jan 20220.55000.56500.41000.55000.55003,295,284
27 Jan 20220.63000.72000.61000.61000.6100453,241
25 Jan 20220.64000.65000.60000.61500.6150942,360
24 Jan 20220.70000.72500.69000.69000.6900314,994
21 Jan 20220.75000.77500.72500.72500.7250132,965
20 Jan 20220.77000.77500.75000.75000.7500116,020
19 Jan 20220.77000.78500.75000.77000.7700118,964
18 Jan 20220.75000.76500.74000.74500.745037,007
17 Jan 20220.70500.76500.70500.75000.7500158,677
14 Jan 20220.72000.73000.70000.70500.7050566,534
13 Jan 20220.76000.76250.73000.75000.7500477,524
12 Jan 20220.78000.78500.76000.76500.7650303,927
11 Jan 20220.79500.80500.76000.78000.7800903,979
10 Jan 20220.79000.83000.79000.82500.8250426,395
07 Jan 20220.84000.86500.82000.85000.8500511,848
06 Jan 20220.94000.96500.88500.88500.8850287,604
05 Jan 20220.96500.97500.95000.97500.975096,273
04 Jan 20220.93000.99500.93000.98500.9850200,594
31 Dec 20210.92500.92500.89500.90500.905013,408
30 Dec 20210.92500.92500.89500.89500.895032,415
29 Dec 20210.88000.93500.88000.91000.910045,739
24 Dec 20210.92000.92000.85500.87500.8750182,100
23 Dec 20210.92000.95000.90000.95000.950063,752
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...