Aesthetic Medical International Holdings Group Limited (AIH) NASDAQ

0.33

-0.1656(-33.19%)

Updated at May 20, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 18, 2024	0.41	0.41	0.41	0.41	0.41	1,148
June 17, 2024	0.39	0.66	0.66	0.66	0.39	23,163
June 14, 2024	0.58	0.53	0.53	0.58	0.51	2,129
June 13, 2024	0.39	0.5	0.5	0.5	0.39	15,292
June 12, 2024	0.33	0.66	0.66	0.66	0.33	46,852
June 11, 2024	0.5	0.6	0.6	0.66	0.32	67,103
June 10, 2024	0.4	0.55	0.55	0.55	0.3	30,722
June 07, 2024	0.16	0.3	0.3	0.4	0.16	39,464
June 06, 2024	0.49	0.16	0.16	0.49	0.16	27,049
June 05, 2024	0.5	0.13	0.13	0.5	0.13	9,008
June 04, 2024	0.4	0.25	0.25	0.5	0.16	11,373
June 03, 2024	0.16	0.16	0.16	0.16	0.16	414
May 31, 2024	0.54	0.26	0.26	0.54	0.26	32,636
May 30, 2024	0.19	0.15	0.15	0.46	0.15	16,295
May 29, 2024	0.17	0.17	0.17	0.17	0.17	1,709
May 28, 2024	0.14	0.17	0.17	0.24	0.14	1,643
May 24, 2024	0.14	0.24	0.24	0.44	0.14	10,811
May 23, 2024	0.2	0.17	0.17	0.2	0.13	16,160
May 22, 2024	0.16	0.2	0.2	0.2	0.13	84,236
May 21, 2024	0.35	0.18	0.18	0.4	0.16	41,148
May 20, 2024	0.35	0.33	0.33	0.44	0.31	184,348
May 17, 2024	0.5	0.5	0.5	0.51	0.5	7,426
May 16, 2024	0.45	0.5	0.5	0.52	0.45	43,600
May 15, 2024	0.48	0.5	0.5	0.5	0.45	10,751
May 14, 2024	0.46	0.5	0.5	0.52	0.45	40,797
May 13, 2024	0.44	0.47	0.47	0.47	0.44	12,753
May 10, 2024	0.48	0.48	0.48	0.49	0.47	50,763
May 09, 2024	0.47	0.51	0.51	0.52	0.43	81,176
May 08, 2024	0.41	0.47	0.47	0.48	0.41	11,471
May 07, 2024	0.42	0.43	0.43	0.48	0.42	12,171
May 06, 2024	0.41	0.41	0.41	0.43	0.4	20,953
May 03, 2024	0.45	0.41	0.41	0.47	0.41	38,904
May 02, 2024	0.43	0.45	0.45	0.47	0.43	11,133
May 01, 2024	0.45	0.43	0.43	0.47	0.41	19,511
April 30, 2024	0.45	0.45	0.45	0.45	0.4	36,968
April 29, 2024	0.39	0.45	0.45	0.45	0.39	30,912
April 26, 2024	0.44	0.43	0.43	0.46	0.42	41,903
April 25, 2024	0.48	0.47	0.47	0.48	0.39	123,561
April 24, 2024	0.38	0.46	0.46	0.46	0.38	354,074
April 23, 2024	0.38	0.4	0.4	0.42	0.37	25,587
April 22, 2024	0.39	0.37	0.37	0.39	0.35	24,625
April 19, 2024	0.41	0.39	0.39	0.41	0.38	10,452
April 18, 2024	0.4	0.41	0.41	0.41	0.37	83,139
April 17, 2024	0.38	0.4	0.4	0.42	0.37	102,034
April 16, 2024	0.4	0.37	0.37	0.4	0.36	36,374
April 15, 2024	0.42	0.4	0.4	0.42	0.39	42,483
April 12, 2024	0.46	0.44	0.44	0.46	0.4	30,652
April 11, 2024	0.45	0.46	0.46	0.48	0.37	45,473
April 10, 2024	0.45	0.46	0.46	0.49	0.45	33,402
April 09, 2024	0.46	0.49	0.49	0.49	0.46	47,498
April 08, 2024	0.44	0.49	0.49	0.5	0.44	102,547
April 05, 2024	0.44	0.53	0.53	0.53	0.4	501,817
April 04, 2024	0.47	0.51	0.51	0.54	0.44	633,629
April 03, 2024	0.4	0.46	0.46	0.46	0.34	8.57M
April 02, 2024	0.31	0.34	0.34	0.34	0.31	2.49M
April 01, 2024	0.3	0.3	0.3	0.3	0.29	19,288
March 28, 2024	0.33	0.3	0.3	0.33	0.29	25,539
March 27, 2024	0.33	0.33	0.33	0.34	0.32	5,382
March 26, 2024	0.33	0.34	0.34	0.34	0.33	9,054
March 25, 2024	0.33	0.35	0.35	0.35	0.33	4,772