Skip to main content

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.4400 -0.0090 (-2.00%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.