Aesthetic Medical International Holdings Group Limited (AIH)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

0.4751

-0.0353

(-6.92%)

At close: 04:00PM EDT

0.4522

-0.02

(-4.82%)

After hours:

06:12PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.4850	0.4940	0.4700	0.4750	0.4750	50,400
May 09, 2024	0.4700	0.5200	0.4300	0.5100	0.5100	81,200
May 08, 2024	0.4090	0.4800	0.4090	0.4700	0.4700	11,500
May 07, 2024	0.4170	0.4800	0.4170	0.4330	0.4330	12,200
May 06, 2024	0.4100	0.4300	0.4000	0.4140	0.4140	21,000
May 03, 2024	0.4530	0.4700	0.4100	0.4100	0.4100	38,900
May 02, 2024	0.4310	0.4700	0.4310	0.4530	0.4530	11,000
May 01, 2024	0.4550	0.4700	0.4110	0.4280	0.4280	19,500
Apr 30, 2024	0.4490	0.4500	0.4030	0.4500	0.4500	37,000
Apr 29, 2024	0.3950	0.4500	0.3950	0.4490	0.4490	30,800
Apr 26, 2024	0.4400	0.4610	0.4230	0.4300	0.4300	41,900
Apr 25, 2024	0.4780	0.4790	0.3910	0.4700	0.4700	123,500
Apr 24, 2024	0.3820	0.4640	0.3800	0.4580	0.4580	354,100
Apr 23, 2024	0.3780	0.4180	0.3710	0.4000	0.4000	25,600
Apr 22, 2024	0.3900	0.3900	0.3450	0.3700	0.3700	24,600
Apr 19, 2024	0.4060	0.4100	0.3760	0.3900	0.3900	10,500
Apr 18, 2024	0.4000	0.4100	0.3740	0.4100	0.4100	83,100
Apr 17, 2024	0.3790	0.4200	0.3700	0.3950	0.3950	102,000
Apr 16, 2024	0.4000	0.4000	0.3560	0.3730	0.3730	36,400
Apr 15, 2024	0.4150	0.4200	0.3900	0.3950	0.3950	42,500
Apr 12, 2024	0.4600	0.4600	0.4010	0.4360	0.4360	30,700
Apr 11, 2024	0.4500	0.4800	0.3720	0.4640	0.4640	45,500
Apr 10, 2024	0.4470	0.4880	0.4470	0.4640	0.4640	33,400
Apr 09, 2024	0.4620	0.4880	0.4600	0.4880	0.4880	47,500
Apr 08, 2024	0.4440	0.5000	0.4440	0.4860	0.4860	102,500
Apr 05, 2024	0.4430	0.5340	0.4010	0.5300	0.5300	500,700
Apr 04, 2024	0.4730	0.5400	0.4410	0.5120	0.5120	633,600
Apr 03, 2024	0.4000	0.4600	0.3400	0.4600	0.4600	8,568,800
Apr 02, 2024	0.3060	0.3390	0.3060	0.3390	0.3390	2,490,000
Apr 01, 2024	0.3000	0.3000	0.2870	0.3000	0.3000	19,300
Mar 28, 2024	0.3330	0.3330	0.2910	0.3000	0.3000	25,500
Mar 27, 2024	0.3310	0.3400	0.3250	0.3280	0.3280	5,400
Mar 26, 2024	0.3330	0.3440	0.3330	0.3400	0.3400	8,900
Mar 25, 2024	0.3330	0.3500	0.3330	0.3490	0.3490	4,800
Mar 22, 2024	0.3640	0.3640	0.3330	0.3500	0.3500	15,700
Mar 21, 2024	0.3370	0.3700	0.3370	0.3600	0.3600	21,600
Mar 20, 2024	0.3800	0.3990	0.3490	0.3490	0.3490	17,100
Mar 19, 2024	0.3490	0.3590	0.3400	0.3400	0.3400	16,000
Mar 18, 2024	0.3320	0.3400	0.3320	0.3400	0.3400	5,500
Mar 15, 2024	0.3520	0.3520	0.3300	0.3310	0.3310	4,000
Mar 14, 2024	0.3450	0.3540	0.3400	0.3460	0.3460	20,100
Mar 13, 2024	0.4030	0.4200	0.3300	0.3560	0.3560	133,900
Mar 12, 2024	0.4630	0.4630	0.4100	0.4300	0.4300	40,900
Mar 11, 2024	0.4620	0.4700	0.4010	0.4500	0.4500	104,400
Mar 08, 2024	0.4800	0.4990	0.4600	0.4800	0.4800	31,700
Mar 07, 2024	0.5050	0.5150	0.4710	0.4800	0.4800	78,700
Mar 06, 2024	0.5200	0.5250	0.5010	0.5170	0.5170	48,000
Mar 05, 2024	0.5390	0.5650	0.5010	0.5490	0.5490	179,900
Mar 04, 2024	0.5000	0.5500	0.4950	0.5400	0.5400	123,800
Mar 01, 2024	0.5000	0.5600	0.4990	0.5000	0.5000	107,300
Feb 29, 2024	0.5280	0.5300	0.4900	0.5000	0.5000	120,100
Feb 28, 2024	0.5010	0.6160	0.4500	0.5680	0.5680	389,000
Feb 27, 2024	0.5600	0.5600	0.4590	0.5200	0.5200	302,900
Feb 26, 2024	0.4620	0.5500	0.4440	0.5000	0.5000	170,600
Feb 23, 2024	0.4400	0.4760	0.4300	0.4500	0.4500	97,700
Feb 22, 2024	0.4400	0.5800	0.4400	0.4510	0.4510	234,000
Feb 21, 2024	0.4750	0.4750	0.4300	0.4400	0.4400	5,300
Feb 20, 2024	0.4500	0.4500	0.4300	0.4490	0.4490	26,500
Feb 16, 2024	0.5280	0.5280	0.4500	0.4610	0.4610	24,800
Feb 15, 2024	0.4300	0.5090	0.4300	0.4500	0.4500	8,400
Feb 14, 2024	0.4940	0.4990	0.4310	0.4990	0.4990	2,700
Feb 13, 2024	0.4750	0.5100	0.4750	0.5000	0.5000	15,200
Feb 12, 2024	0.5410	0.5410	0.4740	0.5200	0.5200	8,800
Feb 09, 2024	0.4710	0.4800	0.4400	0.4400	0.4400	2,700
Feb 08, 2024	0.4750	0.5060	0.4400	0.4950	0.4950	17,400
Feb 07, 2024	0.5700	0.5700	0.4800	0.5000	0.5000	6,700
Feb 06, 2024	0.5700	0.5700	0.5000	0.5000	0.5000	8,300
Feb 05, 2024	0.5730	0.5730	0.4800	0.4800	0.4800	16,300
Feb 02, 2024	0.5300	0.5300	0.5000	0.5040	0.5040	10,800
Feb 01, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	800
Jan 31, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	700
Jan 30, 2024	0.5900	0.5900	0.5000	0.5000	0.5000	25,100
Jan 29, 2024	0.5100	0.6000	0.5100	0.5600	0.5600	7,400
Jan 26, 2024	0.5860	0.6000	0.5000	0.6000	0.6000	14,200
Jan 25, 2024	0.6650	0.6670	0.5790	0.5860	0.5860	10,500
Jan 24, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	10,800
Jan 23, 2024	0.4700	0.6200	0.4700	0.6190	0.6190	1,600
Jan 22, 2024	0.6500	0.6500	0.5350	0.5430	0.5430	8,000
Jan 19, 2024	0.5670	0.6100	0.5670	0.6100	0.6100	1,000
Jan 18, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 17, 2024	0.6000	0.6010	0.6000	0.6000	0.6000	1,600
Jan 16, 2024	0.6870	0.6870	0.6000	0.6000	0.6000	700
Jan 12, 2024	0.7000	0.7000	0.6100	0.6110	0.6110	3,300
Jan 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Jan 10, 2024	0.7000	0.7000	0.6300	0.6340	0.6340	3,500
Jan 09, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 08, 2024	0.6400	0.6400	0.5600	0.6000	0.6000	2,700
Jan 05, 2024	0.6500	0.6500	0.6300	0.6400	0.6400	2,400
Jan 04, 2024	0.6500	0.6820	0.6500	0.6500	0.6500	2,000
Jan 03, 2024	0.5870	0.6500	0.5870	0.6150	0.6150	3,600
Jan 02, 2024	0.7100	0.7100	0.6000	0.6150	0.6150	3,900
Dec 29, 2023	0.7490	0.7490	0.6050	0.6900	0.6900	7,200
Dec 28, 2023	0.7990	0.7990	0.5360	0.5880	0.5880	33,000
Dec 27, 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 26, 2023	0.6900	0.6900	0.6600	0.6600	0.6600	1,100
Dec 22, 2023	0.6950	0.7000	0.6880	0.6880	0.6880	3,900
Dec 21, 2023	0.7780	0.7780	0.6880	0.7200	0.7200	2,700
Dec 20, 2023	0.8000	0.8000	0.7300	0.8000	0.8000	4,100
Dec 19, 2023	0.5920	0.8290	0.5890	0.6650	0.6650	44,200
Dec 18, 2023	0.5890	0.5890	0.5890	0.5890	0.5890	1,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,370.77+178.21(+0.21%)

Aesthetic Medical International Holdings Group Limited (AIH)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,370.77
+178.21(+0.21%)