End of day Prices (full format), 150 Days for (AHI) ADVANCED HEALTH INTELLIGENCE LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-01 Thu
| 0.085
| ###
| 0.085
| ###
| 111,881
| 4,754
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 0.086
| 0.087
| 0.083
| 0.085
|
|
| 23.9
| 23.9
| ### |
2024-Jan-30 Tue
| ###
| 0.085
| ###
| 0.085
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| 0.087
| 0.087
| 0.078
| 0.079
| 494,681
| ###
| 5.3
| 5.3
| 0.0 |
2024-Jan-25 Thu
| 0.078
| 0.086
| 0.078
| 0.086
|
|
| ###
| ###
| ### |
2024-Jan-24 Wed
| 0.081
| 0.081
| 0.078
| 0.078
| 180,656
| ###
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| 0.079
| 0.079
|
|
| 2.9
| 2.9
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 0.088
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 121,175
| 0
| ###
| ###
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 51,459
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 52,283
| 0
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 94.5
| 94.5
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| 2.8
| 2.8
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| 0.1075
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| 0.125
| ###
| ###
| 394,129
| ###
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| ###
| 0.145
| ###
| ###
|
|
| 99.4
| 99.4
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 2,741
| 0
| 69.3
| 69.3
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 3,446
| 0
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 107,089
| 0
| 26.5
| 26.5
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 17,471
| 0
| 8.1
| 8.1
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.1075
| 0.1075
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 0.1075
| 0.1075
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 25,347
| 0
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 37,423
| 0
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| 0.9
| 0.9
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 173,149
| 0
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 0.1075
| ###
| ###
| 228,545
| 12,284
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 487,974
| 0
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 460,859
| 0
| ###
| ###
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 64,143
| 0
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 3.9
| 3.9
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| 0.1075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 217,722
| 0
| 9.8
| 9.8
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 117,487
| 0
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 225,551
| 0
| 89.4
| 89.4
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 403,771
| 0
| 92.3
| 92.3
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 740,154
| 0
| 7.4
| 7.4
| 0.0 |
2023-Nov-02 Thu
| ###
| 0.1075
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2023-Nov-01 Wed
| ###
| 0.125
| ###
| ###
| 677,145
| 42,321
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| 0.175
| ###
| ###
| 727,826
| 63,684
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
| 322,553
| 0
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
| 96,885
| 0
| 96.2
| 96.2
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.125
| 0.125
| 0.125
| 0.125
| 21,642
| ###
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 13,874
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| 0.125
| 0.125
| 17,549
| ###
| 12.3
| 12.3
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 0.125
| ###
| 35,446
| ###
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 0.125
| ###
| 0.125
| ###
| 45,678
| 2,854
| 92.7
| 92.7
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 20,546
| 0
| 3.6
| 3.6
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| 0.125
| 286,156
| 0
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Oct-04 Wed
| ###
| 0.145
| ###
| ###
| 99,354
| ###
| 7.2
| 7.2
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| 0.155
| 0.1375
| ###
| 873,643
| 127,770
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 159,278
| 0
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 37,725
| 0
| 18.4
| 18.4
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| 0.175
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2023-Sep-21 Thu
| 0.21
| 0.21
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| 0.175
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 23,883
| 0
| 94.0
| 94.0
| 0.0 |
2023-Sep-18 Mon
| 0.185
| 0.185
| 0.175
| 0.175
| 288,687
| ###
| 9.0
| 9.0
| 0.0 |
2023-Sep-15 Fri
| 0.185
| 0.1975
| 0.185
| ###
| 212,543
| 40,648
| ###
| ###
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| 1.6
| 1.6
| 0.0 |
2023-Sep-13 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| 88.2
| 88.2
| 0.0 |
2023-Sep-12 Tue
| 0.2
| 0.2
| ###
| ###
| 237,870
| 23,787
| 8.4
| 8.4
| 0.0 |
2023-Sep-11 Mon
| 0.21
| 0.21
| ###
| 0.2
| 99,525
| 10,450
| 12.5
| 12.5
| 0.0 |
2023-Sep-08 Fri
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| 0.2
| 0.2
| 850,546
| 85,054
| 5.8
| 5.8
| 0.0 |
2023-Sep-06 Wed
| 0.225
| 0.245
| 0.225
| 0.245
|
|
| ###
| ###
| 0.0 |
2023-Sep-05 Tue
| 0.21
| 0.225
| ###
| 0.225
|
|
| ###
| ###
| ### |
2023-Sep-04 Mon
| ###
| 0.22
| ###
| 0.22
|
|
| 94.4
| 94.4
| 0.0 |
2023-Sep-01 Fri
| 0.21
| 0.21
| ###
| ###
| 58,426
| ###
| 18.2
| 18.2
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 0.21
| 0.21
|
|
| 19.0
| 19.0
| ### |
2023-Aug-30 Wed
| 0.225
| 0.225
| ###
| ###
| 698,874
| 78,623
| 9.7
| 9.7
| 0.0 |
2023-Aug-29 Tue
| 0.2
| ###
| 0.185
| ###
| 162,850
| ###
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 0.22
| 0.22
| ###
| ###
| 172,489
| 18,973
| ###
| ###
| 0.0 |
|