Canada markets open in 3 hours 3 minutes

Aesthetic Medical International Holdings Group Limited (AIH)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.33340.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.15600.20000.12500.20000.200084,236
May 21, 20240.35000.40000.16000.18000.180041,148
May 20, 20240.35000.44000.31180.33340.3334184,348
May 17, 20240.50390.51000.49900.49900.49907,426
May 16, 20240.45280.52000.45280.49780.497843,600
May 15, 20240.47670.49910.45220.49910.499110,751
May 14, 20240.46100.52000.45220.49930.499340,797
May 13, 20240.44080.47490.44080.47000.470012,753
May 10, 20240.48470.49370.47000.47510.475150,763
May 09, 20240.47000.51990.43000.51040.510481,176
May 08, 20240.40890.48000.40890.46980.469811,471
May 07, 20240.41750.48000.41750.43340.433412,171
May 06, 20240.41000.42990.40000.41410.414120,953
May 03, 20240.45310.47000.41000.41000.410038,904
May 02, 20240.43080.46990.43080.45320.453211,133
May 01, 20240.45450.47000.41130.42770.427719,511
Apr 30, 20240.44890.45000.40260.45000.450036,968
Apr 29, 20240.39480.45000.39480.44900.449030,912
Apr 26, 20240.44020.46120.42310.43010.430141,903
Apr 25, 20240.47800.47900.39100.47000.4700123,561
Apr 24, 20240.38230.46440.38040.45800.4580354,074
Apr 23, 20240.37840.41770.37100.40000.400025,587
Apr 22, 20240.39000.39000.34500.37030.370324,625
Apr 19, 20240.40600.41000.37620.39000.390010,452
Apr 18, 20240.40000.41000.37420.41000.410083,139
Apr 17, 20240.37890.41990.36980.39530.3953102,034
Apr 16, 20240.40000.40000.35550.37270.372736,374
Apr 15, 20240.41530.41990.39000.39510.395142,483
Apr 12, 20240.45990.45990.40110.43600.436030,652
Apr 11, 20240.44970.47960.37230.46380.463845,473
Apr 10, 20240.44700.48750.44700.46410.464133,402
Apr 09, 20240.46220.48830.46000.48750.487547,498
Apr 08, 20240.44410.49970.44410.48610.4861102,547
Apr 05, 20240.44270.53380.40110.53000.5300501,817
Apr 04, 20240.47330.54000.44050.51200.5120633,629
Apr 03, 20240.39990.46000.34000.46000.46008,568,761
Apr 02, 20240.30600.33940.30600.33940.33942,490,013
Apr 01, 20240.30000.30000.28690.30000.300019,288
Mar 28, 20240.33300.33300.29120.30000.300025,539
Mar 27, 20240.33100.33990.32460.32800.32805,382
Mar 26, 20240.33300.34420.33300.34010.34019,054
Mar 25, 20240.33300.34960.33300.34900.34904,772
Mar 22, 20240.36400.36400.33300.35000.350015,750
Mar 21, 20240.33730.37000.33730.36000.360021,575
Mar 20, 20240.37980.39870.34890.34890.348917,087
Mar 19, 20240.34900.35900.34000.34000.340016,016
Mar 18, 20240.33160.34040.33160.34020.34025,541
Mar 15, 20240.35190.35200.33020.33060.33063,974
Mar 14, 20240.34500.35400.34000.34600.346020,089
Mar 13, 20240.40300.42000.33000.35630.3563133,891
Mar 12, 20240.46300.46300.41000.43000.430040,948
Mar 11, 20240.46160.47010.40100.45000.4500104,373
Mar 08, 20240.48000.49900.46030.48000.480031,860
Mar 07, 20240.50500.51500.47100.48020.480278,672
Mar 06, 20240.52000.52500.50130.51700.517048,148
Mar 05, 20240.53850.56500.50100.54920.5492179,885
Mar 04, 20240.50000.54990.49510.53960.5396123,799
Mar 01, 20240.50000.55970.49900.50000.5000107,677
Feb 29, 20240.52780.52970.49000.50000.5000120,052
Feb 28, 20240.50100.61600.45000.56760.5676389,046
Feb 27, 20240.56000.56000.45940.52000.5200303,070
Feb 26, 20240.46200.55000.44400.50000.5000170,622
Feb 23, 20240.44000.47600.43000.45000.450097,711
Feb 22, 20240.44000.58000.44000.45050.4505234,021
Feb 21, 20240.47500.47500.43020.44000.44005,316
Feb 20, 20240.45020.45030.43000.44900.449026,456
Feb 16, 20240.52800.52800.45000.46050.460525,839
Feb 15, 20240.43000.50890.43000.45010.45018,414
Feb 14, 20240.49360.49940.43090.49920.49922,710
Feb 13, 20240.47510.51020.47500.50000.500015,231
Feb 12, 20240.54110.54110.47410.52000.52008,767
Feb 09, 20240.47110.47990.44030.44030.44032,747
Feb 08, 20240.47480.50610.44000.49500.495017,417
Feb 07, 20240.56990.56990.48000.50000.50006,720
Feb 06, 20240.57000.57000.50010.50010.50018,286
Feb 05, 20240.57280.57280.48000.48000.480016,289
Feb 02, 20240.53000.53000.50000.50370.503710,758
Feb 01, 20240.54010.54010.54010.54010.5401935
Jan 31, 20240.55000.55000.55000.55000.5500746
Jan 30, 20240.59000.59000.50000.50010.500125,104
Jan 29, 20240.51010.60000.51010.56020.56027,393
Jan 26, 20240.58580.60000.50010.59990.599914,238
Jan 25, 20240.66500.66690.57900.58580.585810,528
Jan 24, 20240.60990.61000.57990.57990.579910,771
Jan 23, 20240.47000.61950.47000.61930.61931,605
Jan 22, 20240.65000.65000.53500.54300.54308,049
Jan 19, 20240.56670.61000.56670.61000.61001,024
Jan 18, 20240.60000.60000.60000.60000.6000-
Jan 17, 20240.60000.60110.60000.60000.60001,563
Jan 16, 20240.68730.68730.60030.60030.6003712
Jan 12, 20240.70000.70000.61010.61050.61053,350
Jan 11, 20240.60000.60000.60000.60000.6000310
Jan 10, 20240.69970.69970.63030.63350.63353,531
Jan 09, 20240.60000.60000.60000.60000.6000-
Jan 08, 20240.63990.63990.56000.60000.60002,664
Jan 05, 20240.64990.64990.63000.63980.63982,409
Jan 04, 20240.65010.68170.65000.65000.65002,041
Jan 03, 20240.58740.65010.58740.61500.61503,580
Jan 02, 20240.71000.71000.60020.61500.61503,908
Dec 29, 20230.74880.74880.60530.68960.68967,202
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...