Advanced Health Intelligence Ltd (AHI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AHI Historical Return
If you invested $1000 in Advanced Health Intelligence Ltd (AHI) since IPO date, it would be worth $88.65 as of July 13, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 3 years ago would be worth $357.14. This corresponds to total returns of -91.13%, -64.29%, respectively, with annualized returns of -40.62%, -29.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AHI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 26, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 23, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 22, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 21, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 20, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 16, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 15, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 14, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 13, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 12, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 09, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 08, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 07, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 06, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 05, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 02, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| February 01, 2024 | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | 0 |
| January 31, 2024 | 1.54 | 1.5 | 1.5 | 1.54 | 1.45 | 12,201 |
| January 30, 2024 | 1.62 | 1.54 | 1.54 | 1.62 | 1.53 | 9,249 |
| January 29, 2024 | 1.54 | 1.55 | 1.55 | 1.69 | 1.54 | 22,101 |
| January 26, 2024 | 1.6 | 1.59 | 1.59 | 1.64 | 1.59 | 5,964 |
| January 25, 2024 | 1.58 | 1.57 | 1.57 | 1.6 | 1.56 | 3,789 |
| January 24, 2024 | 1.41 | 1.61 | 1.61 | 1.65 | 1.41 | 40,006 |
| January 23, 2024 | 1.51 | 1.47 | 1.47 | 1.51 | 1.42 | 24,761 |
| January 22, 2024 | 1.58 | 1.6 | 1.6 | 1.6 | 1.51 | 17,233 |
| January 19, 2024 | 1.71 | 1.61 | 1.61 | 1.71 | 1.57 | 27,101 |
| January 18, 2024 | 1.78 | 1.79 | 1.79 | 1.83 | 1.75 | 9,733 |
| January 17, 2024 | 1.82 | 1.78 | 1.78 | 1.86 | 1.76 | 15,148 |
| January 16, 2024 | 1.88 | 1.89 | 1.89 | 1.92 | 1.85 | 3,981 |
| January 12, 2024 | 1.94 | 1.95 | 1.95 | 2.02 | 1.91 | 12,149 |
| January 11, 2024 | 1.96 | 2 | 2 | 2.02 | 1.95 | 5,789 |
| January 10, 2024 | 2 | 2.02 | 2.02 | 2.02 | 1.97 | 13,213 |
| January 09, 2024 | 2.08 | 2.02 | 2.02 | 2.08 | 1.97 | 10,280 |
| January 08, 2024 | 2.08 | 2.05 | 2.05 | 2.08 | 2 | 20,871 |
| January 05, 2024 | 2.19 | 2.05 | 2.05 | 2.19 | 1.97 | 15,698 |
| January 04, 2024 | 2.04 | 2.11 | 2.11 | 2.13 | 2 | 16,717 |
| January 03, 2024 | 2.13 | 2.04 | 2.04 | 2.13 | 2.02 | 22,914 |
| January 02, 2024 | 2.16 | 2.12 | 2.12 | 2.29 | 2.06 | 22,081 |
| December 29, 2023 | 2.15 | 2.19 | 2.19 | 2.22 | 2.07 | 48,749 |
| December 28, 2023 | 2.3 | 2.22 | 2.22 | 2.39 | 2.11 | 154,252 |
| December 27, 2023 | 2.06 | 2.08 | 2.08 | 2.12 | 2.06 | 103,142 |
| December 26, 2023 | 2.08 | 2.05 | 2.05 | 2.21 | 2.01 | 55,381 |
| December 22, 2023 | 1.8 | 2.11 | 2.11 | 2.56 | 1.7 | 132,270 |
| December 21, 2023 | 1.76 | 1.77 | 1.77 | 1.83 | 1.66 | 40,953 |
| December 20, 2023 | 1.87 | 1.81 | 1.81 | 1.87 | 1.77 | 20,361 |
| December 19, 2023 | 1.93 | 1.84 | 1.84 | 1.93 | 1.78 | 25,206 |
| December 18, 2023 | 1.88 | 1.9 | 1.9 | 1.98 | 1.86 | 15,555 |
| December 15, 2023 | 1.9 | 1.93 | 1.93 | 1.98 | 1.9 | 6,983 |
| December 14, 2023 | 1.9 | 1.92 | 1.92 | 1.93 | 1.87 | 11,884 |
| December 13, 2023 | 1.87 | 1.87 | 1.87 | 1.95 | 1.87 | 17,292 |
| December 12, 2023 | 1.87 | 1.9 | 1.9 | 1.92 | 1.87 | 4,358 |
| December 11, 2023 | 1.87 | 1.94 | 1.94 | 1.94 | 1.87 | 16,255 |
| December 08, 2023 | 2.02 | 1.92 | 1.92 | 2.02 | 1.9 | 17,946 |
| December 07, 2023 | 2.01 | 1.96 | 1.96 | 2.04 | 1.89 | 42,516 |
| December 06, 2023 | 2.05 | 1.97 | 1.97 | 2.05 | 1.9 | 13,863 |
| December 05, 2023 | 2 | 2.05 | 2.05 | 2.06 | 1.98 | 13,162 |
| December 04, 2023 | 2.02 | 2.06 | 2.06 | 2.12 | 2.02 | 17,798 |
| December 01, 2023 | 2.07 | 2.06 | 2.06 | 2.14 | 2.04 | 11,925 |
| November 30, 2023 | 2.19 | 2.08 | 2.08 | 2.19 | 2.05 | 35,322 |
AD
