Akso Health Group AHG
1.24 USD -0.10 (-7.81%)
Regular-session close
1.27 +0.03 +2.42%
After hours · Nov 13, 4:00 PM ET
1.24 Day range 1.25
0.691 52-week range 2.50
- YTD
- -24.39%
- 1 year
- -15.65%
AHG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | -0.11 | -8.15% | 2,549 |
| Nov 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 1,500 |
| Nov 11, 2026 | 1.24 | 1.36 | 1.24 | 1.35 | +0.10 | +8.00% | 13,500 |
| Nov 10, 2026 | 1.34 | 1.39 | 1.20 | 1.25 | -0.03 | -2.34% | 7,100 |
| Nov 9, 2026 | 1.23 | 1.39 | 1.23 | 1.28 | -0.07 | -5.19% | 7,100 |
| Nov 6, 2026 | 1.30 | 1.37 | 1.29 | 1.35 | +0.06 | +4.65% | 13,400 |
| Nov 5, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | -0.04 | -3.01% | 1,000 |
| Nov 4, 2026 | 1.26 | 1.38 | 1.26 | 1.33 | +0.12 | +9.92% | 9,000 |
| Nov 3, 2026 | 1.24 | 1.24 | 1.17 | 1.21 | -0.10 | -7.63% | 2,700 |
| Nov 2, 2026 | 1.22 | 1.31 | 1.21 | 1.31 | +0.05 | +3.97% | 2,900 |
| Oct 30, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | -0.07 | -5.26% | 4,900 |
| Oct 29, 2026 | 1.30 | 1.37 | 1.28 | 1.33 | +0.03 | +2.31% | 33,100 |
| Oct 28, 2026 | 1.29 | 1.40 | 1.25 | 1.30 | -0.11 | -7.80% | 106,800 |
| Oct 27, 2026 | 1.27 | 1.50 | 1.27 | 1.41 | +0.14 | +11.02% | 11,300 |
| Oct 26, 2026 | 1.24 | 1.27 | 1.16 | 1.27 | -0.03 | -2.31% | 6,400 |
| Oct 23, 2026 | 1.30 | 1.30 | 1.25 | 1.30 | +0.08 | +6.56% | 1,900 |
| Oct 22, 2026 | 1.25 | 1.28 | 1.21 | 1.22 | -0.05 | -3.94% | 7,000 |
| Oct 21, 2026 | 1.37 | 1.37 | 1.21 | 1.27 | +0.04 | +3.25% | 4,800 |
| Oct 20, 2026 | 1.24 | 1.37 | 1.22 | 1.23 | -0.10 | -7.52% | 7,700 |
| Oct 19, 2026 | 1.27 | 1.33 | 1.22 | 1.33 | -0.02 | -1.48% | 1,900 |
| Oct 16, 2026 | 1.34 | 1.39 | 1.23 | 1.35 | 0.00 | 0.00% | 3,600 |
| Oct 15, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | -0.03 | -2.17% | 2,100 |
| Oct 14, 2026 | 1.39 | 1.44 | 1.31 | 1.38 | +0.02 | +1.47% | 9,200 |
| Oct 13, 2026 | 1.41 | 1.45 | 1.29 | 1.36 | -0.01 | -0.73% | 8,900 |
| Oct 12, 2026 | 1.23 | 1.46 | 1.17 | 1.37 | +0.12 | +9.60% | 25,500 |
| Oct 9, 2026 | 1.08 | 1.25 | 1.08 | 1.25 | +0.11 | +9.65% | 21,100 |
| Oct 8, 2026 | 1.17 | 1.21 | 1.11 | 1.14 | -0.07 | -5.79% | 8,200 |
| Oct 7, 2026 | 1.17 | 1.22 | 1.11 | 1.21 | +0.04 | +3.42% | 16,800 |
| Oct 6, 2026 | 1.18 | 1.18 | 1.12 | 1.17 | +0.01 | +0.86% | 20,000 |
| Oct 5, 2026 | 1.13 | 1.17 | 1.07 | 1.16 | +0.01 | +0.87% | 29,200 |
| Oct 2, 2026 | 1.07 | 1.15 | 1.02 | 1.15 | +0.13 | +12.75% | 82,000 |
| Oct 1, 2026 | 0.81 | 1.03 | 0.78 | 1.02 | +0.12 | +13.33% | 237,400 |
| Sep 30, 2026 | 0.75 | 1.03 | 0.74 | 0.90 | +0.21 | +30.25% | 5,643,300 |
| Sep 29, 2026 | 0.76 | 0.81 | 0.68 | 0.69 | -0.04 | -5.47% | 32,900 |
| Sep 28, 2026 | 0.73 | 0.80 | 0.70 | 0.73 | -0.02 | -2.53% | 48,100 |
| Sep 25, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | -0.01 | -1.32% | 2,400 |
| Sep 24, 2026 | 0.74 | 0.84 | 0.73 | 0.76 | -0.01 | -1.30% | 11,500 |
| Sep 23, 2026 | 0.73 | 0.79 | 0.73 | 0.77 | +0.03 | +4.05% | 3,900 |
| Sep 22, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | -0.02 | -2.63% | 1,100 |
| Sep 21, 2026 | 0.78 | 0.78 | 0.74 | 0.76 | +0.01 | +1.20% | 4,200 |
| Sep 18, 2026 | 0.77 | 0.84 | 0.75 | 0.75 | 0.00 | +0.13% | 8,800 |
| Sep 17, 2026 | 0.75 | 0.79 | 0.75 | 0.75 | +0.01 | +0.67% | 3,000 |
| Sep 16, 2026 | 0.85 | 0.85 | 0.73 | 0.75 | -0.02 | -1.97% | 9,700 |
| Sep 15, 2026 | 0.78 | 0.81 | 0.75 | 0.76 | -0.04 | -5.24% | 5,500 |
| Sep 14, 2026 | 0.81 | 0.85 | 0.78 | 0.80 | -0.04 | -4.41% | 7,500 |
| Sep 11, 2026 | 0.75 | 0.84 | 0.74 | 0.84 | +0.11 | +14.93% | 13,300 |
| Sep 10, 2026 | 0.78 | 0.82 | 0.73 | 0.73 | -0.07 | -8.75% | 125,400 |
| Sep 9, 2026 | 0.90 | 0.90 | 0.80 | 0.80 | -0.02 | -2.08% | 1,000 |
| Sep 8, 2026 | 0.86 | 0.90 | 0.80 | 0.82 | -0.03 | -3.66% | 22,200 |
| Sep 4, 2026 | 0.87 | 0.96 | 0.85 | 0.85 | -0.03 | -2.97% | 2,600 |
| Sep 3, 2026 | 0.86 | 0.96 | 0.86 | 0.87 | +0.02 | +2.82% | 11,400 |
| Sep 2, 2026 | 0.84 | 0.90 | 0.84 | 0.85 | -0.05 | -5.56% | 12,400 |
| Sep 1, 2026 | 0.86 | 0.94 | 0.84 | 0.90 | 0.00 | 0.00% | 2,200 |
| Aug 31, 2026 | 0.97 | 0.97 | 0.84 | 0.90 | +0.04 | +5.02% | 6,200 |
| Aug 28, 2026 | 0.91 | 0.96 | 0.85 | 0.86 | -0.12 | -12.55% | 15,900 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | -0.01 | -1.01% | 8,100 |
| Aug 26, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | +0.01 | +0.61% | 3,200 |
| Aug 25, 2026 | 0.92 | 0.99 | 0.92 | 0.98 | +0.04 | +4.35% | 6,800 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.90 | 0.94 | +0.01 | +1.40% | 3,700 |
| Aug 21, 2026 | 0.99 | 0.99 | 0.91 | 0.93 | -0.09 | -8.82% | 11,100 |
| Aug 20, 2026 | 1.07 | 1.15 | 1.01 | 1.02 | +0.05 | +5.48% | 15,000 |
| Aug 19, 2026 | 0.99 | 1.08 | 0.96 | 0.97 | -0.07 | -7.02% | 18,800 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.03 | 1.04 | -0.17 | -14.05% | 166,300 |
| Aug 17, 2026 | 1.20 | 1.26 | 1.14 | 1.21 | -0.06 | -4.72% | 25,800 |
| Aug 14, 2026 | 1.25 | 1.30 | 1.20 | 1.27 | -0.03 | -2.31% | 9,800 |
65 days, newest first. Daily bars as drawn on the AHG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.