NASDAQ : AHG
Akso Health Group — Price history
Healthcare · Medical Distribution · China
Last price 1.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.08B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Akso Health Group (AHG) closed at 1.26 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.26 | 1.27 | 1.24 | 1.26 | 4,896 | -5.26% |
| 2026-10-29 | 1.3 | 1.37 | 1.28 | 1.33 | 33,068 | +2.31% |
| 2026-10-28 | 1.29 | 1.4 | 1.25 | 1.3 | 106,827 | -7.80% |
| 2026-10-27 | 1.27 | 1.5 | 1.27 | 1.41 | 11,323 | +11.02% |
| 2026-10-26 | 1.24 | 1.27 | 1.16 | 1.27 | 6,418 | -2.31% |
| 2026-10-23 | 1.3 | 1.3 | 1.25 | 1.3 | 1,874 | +6.56% |
| 2026-10-22 | 1.25 | 1.285 | 1.21 | 1.22 | 7,036 | -3.94% |
| 2026-10-21 | 1.366 | 1.366 | 1.21 | 1.27 | 4,810 | +3.53% |
| 2026-10-20 | 1.24 | 1.369 | 1.22 | 1.227 | 7,733 | -7.77% |
| 2026-10-19 | 1.27 | 1.33 | 1.22 | 1.33 | 1,931 | -1.48% |
| 2026-10-16 | 1.34 | 1.39 | 1.225 | 1.35 | 3,610 | +0.00% |
| 2026-10-15 | 1.37 | 1.37 | 1.348 | 1.35 | 2,145 | -1.83% |
| 2026-10-14 | 1.39 | 1.44 | 1.308 | 1.375 | 9,182 | +1.18% |
| 2026-10-13 | 1.41 | 1.445 | 1.291 | 1.359 | 8,889 | -0.80% |
| 2026-10-12 | 1.23 | 1.455 | 1.17 | 1.37 | 25,210 | +9.60% |
| 2026-10-09 | 1.08 | 1.25 | 1.08 | 1.25 | 15,785 | +9.65% |
| 2026-10-08 | 1.17 | 1.21 | 1.11 | 1.14 | 8,173 | -5.79% |
| 2026-10-07 | 1.17 | 1.22 | 1.11 | 1.21 | 16,747 | +3.42% |
| 2026-10-06 | 1.18 | 1.18 | 1.12 | 1.17 | 20,039 | +0.86% |
| 2026-10-05 | 1.125 | 1.17 | 1.07 | 1.16 | 29,010 | +0.87% |
| 2026-10-02 | 1.07 | 1.15 | 1.02 | 1.15 | 81,854 | +12.75% |
| 2026-10-01 | 0.8076 | 1.03 | 0.78 | 1.02 | 234,482 | +13.33% |
| 2026-09-30 | 0.745 | 1.03 | 0.7351 | 0.9 | 5,554,617 | +30.25% |
| 2026-09-29 | 0.759 | 0.809 | 0.6811 | 0.691 | 32,869 | -5.47% |
| 2026-09-28 | 0.73 | 0.8005 | 0.7 | 0.731 | 48,097 | -2.53% |
| 2026-09-25 | 0.764 | 0.77 | 0.75 | 0.75 | 2,398 | -1.32% |
| 2026-09-24 | 0.7366 | 0.8383 | 0.7301 | 0.76 | 11,599 | -1.29% |
| 2026-09-23 | 0.7322 | 0.79 | 0.7301 | 0.7699 | 3,863 | +4.03% |
| 2026-09-22 | 0.7402 | 0.7425 | 0.7401 | 0.7401 | 1,106 | -2.62% |
| 2026-09-21 | 0.78 | 0.78 | 0.74 | 0.76 | 4,165 | +1.16% |
| 2026-09-18 | 0.769 | 0.84 | 0.7513 | 0.7513 | 8,817 | +0.17% |
| 2026-09-17 | 0.7451 | 0.7889 | 0.7451 | 0.75 | 3,023 | +0.66% |
| 2026-09-16 | 0.85 | 0.85 | 0.7303 | 0.7451 | 9,662 | -1.96% |
| 2026-09-15 | 0.7798 | 0.8049 | 0.752 | 0.76 | 5,533 | -5.21% |
| 2026-09-14 | 0.809 | 0.8497 | 0.7805 | 0.8018 | 7,545 | -4.46% |
| 2026-09-11 | 0.75 | 0.84 | 0.74 | 0.8392 | 13,313 | +14.93% |
| 2026-09-10 | 0.7801 | 0.8147 | 0.73 | 0.7302 | 125,755 | -8.74% |
| 2026-09-09 | 0.8989 | 0.8989 | 0.8001 | 0.8001 | 952 | -2.04% |
| 2026-09-08 | 0.858 | 0.9035 | 0.801 | 0.8168 | 22,210 | -3.68% |
| 2026-09-04 | 0.8741 | 0.9594 | 0.848 | 0.848 | 2,649 | -2.95% |
| 2026-09-03 | 0.8637 | 0.9599 | 0.8637 | 0.8738 | 11,364 | +2.80% |
| 2026-09-02 | 0.84 | 0.8998 | 0.84 | 0.85 | 12,446 | -5.56% |
| 2026-09-01 | 0.8599 | 0.94 | 0.84 | 0.9 | 3,354 | +0.00% |
| 2026-08-31 | 0.97 | 0.97 | 0.84 | 0.9 | 6,200 | +5.04% |
| 2026-08-28 | 0.91 | 0.9546 | 0.851 | 0.8568 | 15,932 | -12.57% |
| 2026-08-27 | 0.99 | 0.99 | 0.97 | 0.98 | 8,120 | -1.01% |
| 2026-08-26 | 0.965 | 0.99 | 0.955 | 0.99 | 3,162 | +0.59% |
| 2026-08-25 | 0.9164 | 0.99 | 0.9164 | 0.9842 | 6,813 | +4.36% |
| 2026-08-24 | 0.9899 | 0.9899 | 0.9011 | 0.9431 | 3,722 | +1.44% |
| 2026-08-21 | 0.99 | 0.99 | 0.9054 | 0.9297 | 11,138 | -8.85% |
| 2026-08-20 | 1.07 | 1.15 | 1.01 | 1.02 | 14,950 | +5.51% |
| 2026-08-19 | 0.99 | 1.08 | 0.9612 | 0.9667 | 18,817 | -7.49% |
| 2026-08-18 | 1.195 | 1.2 | 1.03 | 1.045 | 166,252 | -13.64% |
| 2026-08-17 | 1.2 | 1.265 | 1.14 | 1.21 | 25,813 | -4.72% |
| 2026-08-14 | 1.25 | 1.303 | 1.2 | 1.27 | 9,769 | -2.31% |
| 2026-08-13 | 1.456 | 1.456 | 1.27 | 1.3 | 6,269 | -11.53% |
| 2026-08-12 | 1.38 | 1.47 | 1.38 | 1.47 | 1,244 | +5.72% |
| 2026-08-11 | 1.34 | 1.39 | 1.3 | 1.39 | 10,001 | +2.96% |
| 2026-08-10 | 1.4 | 1.51 | 1.3 | 1.35 | 25,345 | -0.01% |
| 2026-08-07 | 1.39 | 1.45 | 1.25 | 1.35 | 21,486 | +2.28% |
| 2026-08-06 | 1.4 | 1.421 | 1.3 | 1.32 | 7,578 | -9.59% |
| 2026-08-05 | 1.4 | 1.46 | 1.39 | 1.46 | 1,576 | +2.38% |
| 2026-08-04 | 1.426 | 1.426 | 1.426 | 1.426 | 2,032 | +7.22% |
| 2026-08-03 | 1.49 | 1.49 | 1.33 | 1.33 | 13,617 | -15.29% |
| 2026-07-31 | 1.475 | 1.59 | 1.44 | 1.57 | 4,337 | -1.26% |
| 2026-07-30 | 1.58 | 1.59 | 1.456 | 1.59 | 5,085 | +8.90% |
| 2026-07-29 | 1.405 | 1.5 | 1.405 | 1.46 | 4,329 | +0.00% |
| 2026-07-27 | 1.47 | 1.515 | 1.4 | 1.46 | 19,393 | -3.31% |
| 2026-07-24 | 1.47 | 1.525 | 1.45 | 1.51 | 5,418 | +2.72% |
| 2026-07-23 | 1.58 | 1.6 | 1.417 | 1.47 | 7,847 | +2.08% |
| 2026-07-22 | 1.467 | 1.59 | 1.44 | 1.44 | 6,217 | -10.00% |
| 2026-07-21 | 1.528 | 1.6 | 1.528 | 1.6 | 16,818 | +1.27% |
| 2026-07-20 | 1.5 | 1.58 | 1.5 | 1.58 | 12,293 | +4.64% |
| 2026-07-17 | 1.46 | 1.59 | 1.45 | 1.51 | 4,334 | -3.21% |
| 2026-07-16 | 1.54 | 1.6 | 1.47 | 1.56 | 4,530 | +1.96% |
| 2026-07-15 | 1.58 | 1.6 | 1.39 | 1.53 | 3,146 | +0.66% |
| 2026-07-14 | 1.52 | 1.6 | 1.52 | 1.52 | 2,594 | +2.70% |
| 2026-07-13 | 1.42 | 1.637 | 1.42 | 1.48 | 19,903 | -2.63% |
| 2026-07-10 | 1.56 | 1.56 | 1.5 | 1.52 | 24,535 | +2.01% |
| 2026-07-09 | 1.68 | 1.68 | 1.49 | 1.49 | 9,441 | -6.88% |
| 2026-07-08 | 1.511 | 1.6 | 1.51 | 1.6 | 5,772 | +2.56% |
| 2026-07-07 | 1.555 | 1.59 | 1.495 | 1.56 | 5,075 | +2.30% |
| 2026-07-06 | 1.43 | 1.69 | 1.37 | 1.525 | 10,097 | +0.33% |
| 2026-07-02 | 1.5 | 1.52 | 1.45 | 1.52 | 2,290 | +0.66% |
| 2026-07-01 | 1.49 | 1.56 | 1.47 | 1.51 | 17,472 | +1.34% |
| 2026-06-30 | 1.355 | 1.58 | 1.355 | 1.49 | 4,251 | +2.76% |
| 2026-06-29 | 1.66 | 1.69 | 1.34 | 1.45 | 17,209 | -4.61% |
| 2026-06-26 | 1.34 | 1.66 | 1.32 | 1.52 | 57,848 | +13.43% |
| 2026-06-25 | 1.26 | 1.38 | 1.254 | 1.34 | 1,531 | -0.74% |
| 2026-06-24 | 1.36 | 1.4 | 1.32 | 1.35 | 9,159 | -0.74% |
| 2026-06-23 | 1.36 | 1.46 | 1.36 | 1.36 | 34,126 | +1.49% |
| 2026-06-22 | 1.36 | 1.38 | 1.24 | 1.34 | 18,216 | +0.00% |
| 2026-06-18 | 1.25 | 1.35 | 1.22 | 1.34 | 5,845 | +8.94% |
| 2026-06-17 | 1.2 | 1.25 | 1.2 | 1.23 | 4,125 | +1.65% |
| 2026-06-16 | 1.14 | 1.31 | 1.1 | 1.21 | 43,444 | +4.31% |
| 2026-06-15 | 1.32 | 1.325 | 1.13 | 1.16 | 11,860 | -13.43% |
| 2026-06-12 | 1.345 | 1.37 | 1.34 | 1.34 | 8,416 | -2.19% |
| 2026-06-11 | 1.45 | 1.45 | 1.31 | 1.37 | 1,872 | -1.44% |
| 2026-06-10 | 1.43 | 1.43 | 1.39 | 1.39 | 982 | +0.00% |
| 2026-06-09 | 1.34 | 1.46 | 1.32 | 1.39 | 6,956 | +4.51% |
| 2026-06-08 | 1.33 | 1.466 | 1.24 | 1.33 | 17,371 | -0.75% |
| 2026-06-05 | 1.41 | 1.531 | 1.34 | 1.34 | 13,339 | -8.22% |
| 2026-06-04 | 1.41 | 1.5 | 1.41 | 1.46 | 4,598 | +0.69% |
| 2026-06-03 | 1.46 | 1.46 | 1.377 | 1.45 | 6,474 | +0.00% |
| 2026-06-02 | 1.49 | 1.5 | 1.38 | 1.45 | 17,647 | -2.68% |
| 2026-06-01 | 1.49 | 1.6 | 1.49 | 1.49 | 2,322 | -1.97% |
| 2026-05-29 | 1.59 | 1.64 | 1.52 | 1.52 | 5,960 | -1.30% |
| 2026-05-28 | 1.55 | 1.63 | 1.49 | 1.54 | 4,211 | -1.28% |
| 2026-05-27 | 1.6 | 1.6 | 1.5 | 1.56 | 4,930 | -2.50% |
| 2026-05-26 | 1.483 | 1.675 | 1.483 | 1.6 | 15,249 | +4.58% |
| 2026-05-22 | 1.5 | 1.635 | 1.5 | 1.53 | 5,488 | +1.32% |
| 2026-05-21 | 1.54 | 1.58 | 1.51 | 1.51 | 6,847 | -5.63% |
| 2026-05-20 | 1.61 | 1.66 | 1.542 | 1.6 | 3,347 | -1.84% |
| 2026-05-19 | 1.779 | 1.915 | 1.63 | 1.63 | 10,470 | -5.78% |
| 2026-05-18 | 1.73 | 2.084 | 1.72 | 1.73 | 18,309 | +0.00% |
| 2026-05-15 | 1.95 | 1.95 | 1.73 | 1.73 | 85,503 | -15.20% |
| 2026-05-14 | 1.92 | 2.05 | 1.92 | 2.04 | 227,258 | +5.70% |
| 2026-05-13 | 2.12 | 2.12 | 1.92 | 1.93 | 189,551 | -8.75% |
| 2026-05-12 | 2.08 | 2.14 | 1.985 | 2.115 | 185,601 | +0.24% |
| 2026-05-11 | 2.02 | 2.17 | 1.99 | 2.11 | 188,983 | +6.57% |