-
5 DAY PERFORMANCE
-6.96% -
1 MONTH PERFORMANCE
+10.31% -
3 MONTH PERFORMANCE
+20.22% -
6 MONTH PERFORMANCE
-6.14% -
YEAR-TO-DATE PERFORMANCE
+44.59% -
1 YEAR PERFORMANCE
+3.26%
Akso Health Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.09 | $1.07 (-1.83%) | $1.15 | $1.05 | 14,796 | $66.74 M |
| 09/27/2024 | $1.03 | $1.09 (5.83%) | $1.15 | $1.03 | 10,200 | $67.99 M |
| 09/26/2024 | $1.09 | $1.15 (5.5%) | $1.15 | $1.00 | 8,900 | $71.73 M |
| 09/25/2024 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.07 | 2,437 | $66.74 M |
| 09/24/2024 | $1.08 | $1.09 (0.93%) | $1.09 | $1.07 | 1,938 | $67.99 M |
| 09/23/2024 | $1.07 | $1.17 (9.35%) | $1.17 | $1.00 | 3,800 | $72.98 M |
| 09/20/2024 | $1.19 | $1.07 (-10.08%) | $1.19 | $1.07 | 4,000 | $66.74 M |
| 09/19/2024 | $1.02 | $1.14 (11.76%) | $1.20 | $1.02 | 18,126 | $71.11 M |
| 09/18/2024 | $1.05 | $1.08 (2.86%) | $1.10 | $0.93 | 4,291 | $67.37 M |
| 09/17/2024 | $0.87 | $0.93 (7.18%) | $1.05 | $0.87 | 15,038 | $58.17 M |
| 09/16/2024 | $1.02 | $0.94 (-7.54%) | $1.02 | $0.91 | 3,100 | $58.83 M |
| 09/13/2024 | $1.02 | $1.02 (0%) | $1.02 | $0.95 | 9,800 | $63.62 M |
| 09/12/2024 | $0.99 | $1.01 (2.04%) | $1.01 | $0.95 | 1,815 | $63.00 M |
| 09/11/2024 | $0.95 | $0.97 (2.09%) | $0.97 | $0.91 | 808 | $60.50 M |
| 09/10/2024 | $0.99 | $1.01 (2.14%) | $1.01 | $0.95 | 6,512 | $63.00 M |
| 09/09/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 900 | $59.26 M |
| 09/06/2024 | $0.92 | $1.01 (9.78%) | $1.02 | $0.92 | 13,726 | $63.00 M |
| 09/05/2024 | $0.95 | $0.95 (0%) | $0.97 | $0.95 | 1,900 | $59.26 M |
| 09/04/2024 | $0.95 | $0.96 (1.05%) | $0.96 | $0.95 | 3,542 | $59.88 M |
| 09/03/2024 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 886 | $60.50 M |
| 08/30/2024 | $1.04 | $0.97 (-6.73%) | $1.04 | $0.97 | 5,034 | $60.50 M |
| 08/29/2024 | $1.00 | $1.01 (1%) | $1.04 | $0.97 | 4,502 | $63.00 M |
| 08/28/2024 | $1.11 | $0.97 (-12.61%) | $1.11 | $0.97 | 4,500 | $60.50 M |
| 08/27/2024 | $0.97 | $0.98 (1.03%) | $1.00 | $0.97 | 917 | $61.13 M |
| 08/26/2024 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.99 | 9,000 | $62.38 M |
| 08/23/2024 | $1.03 | $1.05 (1.94%) | $1.09 | $1.03 | 4,900 | $65.49 M |
| 08/22/2024 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.03 | 7,500 | $66.74 M |
| 08/21/2024 | $1.02 | $1.05 (2.94%) | $1.10 | $1.02 | 8,646 | $65.49 M |
| 08/20/2024 | $1.02 | $1.03 (0.98%) | $1.07 | $1.02 | 6,800 | $64.25 M |
| 08/19/2024 | $1.10 | $0.99 (-9.85%) | $1.10 | $0.99 | 16,300 | $61.86 M |
| 08/16/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 8,539 | $64.25 M |
| 08/15/2024 | $1.04 | $0.98 (-5.76%) | $1.08 | $0.98 | 5,632 | $61.13 M |
| 08/14/2024 | $0.96 | $1.01 (5.21%) | $1.09 | $0.96 | 8,700 | $63.00 M |
| 08/13/2024 | $1.00 | $1.02 (2%) | $1.09 | $1.00 | 10,018 | $63.62 M |
| 08/12/2024 | $0.97 | $0.95 (-2.06%) | $1.02 | $0.94 | 4,729 | $59.26 M |
| 08/09/2024 | $1.08 | $0.95 (-12.02%) | $1.08 | $0.95 | 12,746 | $59.27 M |
| 08/08/2024 | $0.91 | $1.03 (13.19%) | $1.25 | $0.86 | 475,620 | $64.25 M |
| 08/07/2024 | $0.78 | $0.78 (0%) | $0.78 | $0.78 | 400 | $48.72 M |
| 08/06/2024 | $0.79 | $0.81 (3.39%) | $0.85 | $0.77 | 3,800 | $50.65 M |
| 08/05/2024 | $0.84 | $0.81 (-3.75%) | $0.92 | $0.81 | 3,200 | $19.07 M |
| 08/02/2024 | $0.90 | $0.91 (1.58%) | $0.95 | $0.77 | 35,200 | $21.56 M |
| 08/01/2024 | $0.97 | $0.95 (-2.06%) | $1.03 | $0.95 | 5,941 | $22.41 M |
| 07/31/2024 | $0.93 | $0.90 (-2.87%) | $0.96 | $0.85 | 17,100 | $21.25 M |
| 07/30/2024 | $1.01 | $0.93 (-8.17%) | $1.01 | $0.90 | 3,525 | $21.88 M |
| 07/29/2024 | $1.00 | $1.00 (0%) | $1.03 | $1.00 | 1,709 | $22.87 M |
| 07/26/2024 | $1.03 | $1.03 (0%) | $1.09 | $1.00 | 4,713 | $23.55 M |
| 07/25/2024 | $1.00 | $1.00 (0.12%) | $1.09 | $1.00 | 5,808 | $22.87 M |
| 07/24/2024 | $1.09 | $1.03 (-5.5%) | $1.11 | $1.03 | 1,800 | $23.55 M |
| 07/23/2024 | $1.04 | $1.03 (-0.96%) | $1.11 | $1.03 | 8,500 | $23.55 M |
| 07/22/2024 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 4,548 | $24.24 M |
| 07/19/2024 | $1.03 | $1.05 (1.94%) | $1.18 | $1.03 | 5,564 | $24.01 M |
| 07/18/2024 | $1.02 | $1.05 (2.94%) | $1.08 | $1.02 | 2,070 | $24.01 M |
| 07/17/2024 | $1.07 | $1.05 (-1.87%) | $1.12 | $1.04 | 7,036 | $24.01 M |
| 07/16/2024 | $1.03 | $1.07 (3.88%) | $1.13 | $1.03 | 2,522 | $24.47 M |
| 07/15/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.03 | 4,498 | $26.07 M |
| 07/12/2024 | $1.06 | $1.10 (3.77%) | $1.10 | $1.04 | 3,531 | $25.15 M |
| 07/11/2024 | $1.26 | $1.12 (-11.11%) | $1.26 | $1.05 | 20,509 | $25.61 M |
| 07/10/2024 | $1.04 | $1.13 (8.65%) | $1.17 | $0.92 | 28,404 | $25.84 M |
| 07/09/2024 | $1.01 | $0.99 (-1.68%) | $1.08 | $0.93 | 34,939 | $22.71 M |
| 07/08/2024 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.00 | 36,686 | $23.32 M |
| 07/05/2024 | $1.35 | $1.14 (-15.56%) | $1.35 | $1.05 | 289,743 | $26.07 M |
| 07/03/2024 | $0.86 | $1.16 (34.38%) | $1.22 | $0.86 | 520,015 | $26.52 M |
| 07/02/2024 | $0.95 | $0.82 (-13.02%) | $0.98 | $0.82 | 5,576 | $18.80 M |
| 07/01/2024 | $0.78 | $0.89 (14.1%) | $1.20 | $0.71 | 315,306 | $20.35 M |