5 DAY PERFORMANCE
+10.26%
1 MONTH PERFORMANCE
+46.51%
3 MONTH PERFORMANCE
+20.56%
6 MONTH PERFORMANCE
+63.29%
YEAR-TO-DATE PERFORMANCE
+74.32%
1 YEAR PERFORMANCE
+76.62%
Akso Health Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.11 | $1.23 (10.81%) | $1.37 | $1.11 | 47,132 | $76.80 M |
| 12/19/2024 | $1.30 | $1.19 (-8.46%) | $1.33 | $1.15 | 82,634 | $74.31 M |
| 12/18/2024 | $1.79 | $1.38 (-22.91%) | $1.79 | $1.31 | 207,906 | $86.17 M |
| 12/17/2024 | $1.17 | $1.84 (57.26%) | $1.90 | $1.17 | 1.08 M | $114.89 M |
| 12/16/2024 | $0.93 | $1.17 (25.81%) | $1.77 | $0.93 | 5.55 M | $73.06 M |
| 12/13/2024 | $0.98 | $0.97 (-1.03%) | $0.99 | $0.92 | 4,100 | $60.26 M |
| 12/12/2024 | $0.82 | $1.02 (25.02%) | $1.08 | $0.82 | 49,414 | $63.69 M |
| 12/11/2024 | $0.91 | $0.88 (-3.71%) | $1.00 | $0.82 | 41,609 | $54.77 M |
| 12/10/2024 | $0.99 | $0.98 (-0.81%) | $0.99 | $0.90 | 8,086 | $61.19 M |
| 12/09/2024 | $0.75 | $0.99 (31.33%) | $1.08 | $0.75 | 52,309 | $61.50 M |
| 12/06/2024 | $0.75 | $0.77 (2.34%) | $0.90 | $0.75 | 4,815 | $48.08 M |
| 12/05/2024 | $0.88 | $0.84 (-4.03%) | $0.88 | $0.83 | 900 | $52.61 M |
| 12/04/2024 | $0.77 | $0.88 (14.75%) | $0.89 | $0.77 | 27,533 | $54.84 M |
| 12/03/2024 | $0.80 | $0.86 (6.93%) | $0.87 | $0.80 | 24,920 | $53.70 M |
| 12/02/2024 | $0.77 | $0.74 (-3.86%) | $0.90 | $0.74 | 8,118 | $46.23 M |
| 11/29/2024 | $0.82 | $0.78 (-5.22%) | $0.85 | $0.76 | 21,600 | $48.70 M |
| 11/27/2024 | $0.83 | $0.80 (-3.8%) | $0.83 | $0.80 | 8,727 | $49.64 M |
| 11/26/2024 | $0.82 | $0.85 (3.54%) | $0.90 | $0.80 | 19,600 | $53.08 M |
| 11/25/2024 | $0.86 | $0.86 (0.52%) | $0.88 | $0.85 | 4,700 | $53.98 M |
| 11/22/2024 | $0.88 | $0.88 (0%) | $0.94 | $0.88 | 14,024 | $54.98 M |
| 11/21/2024 | $0.92 | $0.88 (-3.77%) | $0.92 | $0.83 | 12,400 | $54.98 M |
| 11/20/2024 | $0.94 | $0.88 (-6.18%) | $0.94 | $0.88 | 7,300 | $54.95 M |
| 11/19/2024 | $0.86 | $0.89 (3.35%) | $0.90 | $0.86 | 8,739 | $55.50 M |
| 11/18/2024 | $0.90 | $0.90 (-0.11%) | $0.92 | $0.90 | 14,078 | $56.20 M |
| 11/15/2024 | $1.13 | $0.95 (-15.93%) | $1.13 | $0.90 | 14,939 | $59.32 M |
| 11/14/2024 | $0.76 | $1.19 (56.07%) | $1.20 | $0.76 | 218,621 | $74.31 M |
| 11/13/2024 | $0.82 | $0.82 (0.37%) | $0.87 | $0.74 | 4,900 | $51.20 M |
| 11/12/2024 | $0.83 | $0.78 (-6.02%) | $0.91 | $0.78 | 40,600 | $48.70 M |
| 11/11/2024 | $0.94 | $0.87 (-7.55%) | $0.95 | $0.87 | 7,578 | $54.32 M |
| 11/08/2024 | $0.95 | $0.86 (-8.85%) | $0.95 | $0.86 | 7,100 | $53.79 M |
| 11/07/2024 | $0.86 | $0.89 (3.86%) | $0.92 | $0.84 | 8,100 | $55.57 M |
| 11/06/2024 | $0.92 | $0.84 (-8.69%) | $0.92 | $0.84 | 5,400 | $52.45 M |
| 11/05/2024 | $0.94 | $0.92 (-2.08%) | $0.94 | $0.92 | 4,930 | $57.45 M |
| 11/04/2024 | $0.97 | $0.91 (-6.19%) | $1.02 | $0.91 | 10,500 | $56.82 M |
| 11/01/2024 | $0.96 | $1.02 (5.81%) | $1.02 | $0.90 | 25,039 | $63.69 M |
| 10/31/2024 | $0.90 | $0.95 (4.59%) | $0.95 | $0.90 | 954 | $59.01 M |
| 10/30/2024 | $0.91 | $0.90 (-0.9%) | $0.96 | $0.90 | 6,082 | $56.33 M |
| 10/29/2024 | $0.90 | $0.96 (6.67%) | $0.96 | $0.90 | 6,300 | $59.94 M |
| 10/28/2024 | $0.83 | $0.89 (7.45%) | $0.89 | $0.83 | 3,685 | $55.55 M |
| 10/25/2024 | $0.88 | $0.84 (-4.22%) | $0.91 | $0.83 | 1,000 | $52.45 M |
| 10/24/2024 | $0.85 | $0.89 (4.69%) | $0.89 | $0.84 | 2,504 | $55.57 M |
| 10/23/2024 | $0.82 | $0.85 (3.16%) | $0.89 | $0.82 | 10,300 | $53.08 M |
| 10/22/2024 | $0.98 | $0.90 (-8.49%) | $0.99 | $0.82 | 156,535 | $55.89 M |
| 10/21/2024 | $0.99 | $1.00 (1.52%) | $1.00 | $0.94 | 11,948 | $62.44 M |
| 10/18/2024 | $1.01 | $0.94 (-6.58%) | $1.01 | $0.90 | 20,419 | $58.92 M |
| 10/17/2024 | $0.92 | $0.94 (2.18%) | $1.05 | $0.92 | 4,500 | $58.70 M |
| 10/16/2024 | $1.10 | $0.99 (-10.26%) | $1.10 | $0.93 | 31,626 | $61.64 M |
| 10/15/2024 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 4,301 | $63.69 M |
| 10/14/2024 | $1.01 | $1.05 (3.96%) | $1.06 | $1.01 | 2,785 | $65.56 M |
| 10/11/2024 | $1.05 | $1.06 (0.95%) | $1.17 | $1.05 | 7,100 | $66.19 M |
| 10/10/2024 | $1.20 | $1.13 (-5.83%) | $1.30 | $1.04 | 92,641 | $70.56 M |
| 10/09/2024 | $1.14 | $1.17 (2.63%) | $1.17 | $1.05 | 2,600 | $73.06 M |
| 10/08/2024 | $1.13 | $1.13 (0%) | $1.16 | $1.11 | 5,800 | $70.56 M |
| 10/07/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.13 | 13,540 | $71.18 M |
| 10/04/2024 | $1.11 | $1.12 (0.9%) | $1.12 | $1.11 | 5,890 | $69.86 M |
| 10/03/2024 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.06 | 1,534 | $68.61 M |
| 10/02/2024 | $1.13 | $1.15 (1.77%) | $1.18 | $1.05 | 14,000 | $71.73 M |
| 10/01/2024 | $1.05 | $1.14 (8.57%) | $1.20 | $1.04 | 8,801 | $71.11 M |
| 09/30/2024 | $1.09 | $1.07 (-1.83%) | $1.15 | $1.05 | 14,800 | $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 |