Dark

AIH
Aesthetic Medical International Holdings Group Ltd.
stock NASDAQ

Inactive

May 20, 2024

0.3334USD-33.186%(-0.1656)184,348

Pre-market

0.00USD-100.000%(-0.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-20	0.350000	0.440000	0.311800	0.333400	-33.186%	184,348	0.000%
2024-05-17	0.503900	0.510000	0.499000	0.499000	+0.241%	7,426	-33.186%
2024-05-16	0.452800	0.520000	0.452800	0.497800	-0.260%	43,600	-33.025%
2024-05-15	0.476700	0.499100	0.452200	0.499100	-0.040%	10,751	-33.200%
2024-05-14	0.461000	0.520000	0.452200	0.499300	+6.234%	40,797	-33.227%
2024-05-13	0.440800	0.474900	0.440800	0.470000	-1.073%	12,753	-29.064%
2024-05-10	0.484700	0.493700	0.470000	0.475100	-6.916%	50,763	-29.825%
2024-05-09	0.470000	0.519900	0.430001	0.510400	+8.642%	81,176	-34.679%
2024-05-08	0.408900	0.480000	0.408900	0.469800	+8.399%	11,471	-29.034%
2024-05-07	0.417450	0.480000	0.417450	0.433400	+4.661%	12,171	-23.073%
2024-05-06	0.410000	0.429900	0.400000	0.414100	+1.000%	20,953	-19.488%
2024-05-03	0.453100	0.470000	0.410000	0.410000	-9.532%	38,904	-18.683%
2024-05-02	0.430800	0.469900	0.430800	0.453200	+5.962%	11,133	-26.434%
2024-05-01	0.454500	0.470000	0.411300	0.427700	-4.956%	19,511	-22.048%
2024-04-30	0.448900	0.450000	0.402600	0.450000	+0.223%	36,968	-25.911%
2024-04-29	0.394800	0.450000	0.394800	0.449000	+4.394%	30,912	-25.746%
2024-04-26	0.440200	0.461200	0.423100	0.430100	-8.489%	41,903	-22.483%
2024-04-25	0.478000	0.479000	0.391000	0.470000	+2.620%	123,561	-29.064%
2024-04-24	0.382300	0.464400	0.380400	0.458000	+14.500%	354,074	-27.205%
2024-04-23	0.378400	0.417700	0.371000	0.400000	+8.021%	25,587	-16.650%
2024-04-22	0.390000	0.390000	0.345000	0.370300	-5.051%	24,625	-9.965%
2024-04-19	0.406000	0.410000	0.376200	0.390000	-4.878%	10,452	-14.513%
2024-04-18	0.400000	0.410000	0.374201	0.410000	+3.719%	83,139	-18.683%
2024-04-17	0.378900	0.419900	0.369800	0.395300	+6.064%	102,034	-15.659%
2024-04-16	0.400000	0.400000	0.355500	0.372700	-5.669%	36,374	-10.545%
2024-04-15	0.415300	0.419900	0.390000	0.395100	-9.381%	42,483	-15.616%
2024-04-12	0.459900	0.459900	0.401100	0.436000	-5.994%	30,652	-23.532%
2024-04-11	0.449700	0.479600	0.372300	0.463800	-0.065%	45,473	-28.116%
2024-04-10	0.447000	0.487500	0.447000	0.464100	-4.800%	33,402	-28.162%
2024-04-09	0.462200	0.488300	0.460000	0.487500	+0.288%	47,498	-31.610%
2024-04-08	0.444100	0.499725	0.444100	0.486100	-8.283%	102,547	-31.413%
2024-04-05	0.442700	0.533800	0.401100	0.530000	+3.516%	501,817	-37.094%
2024-04-04	0.473300	0.540000	0.440500	0.512000	+11.304%	633,629	-34.883%
2024-04-03	0.399900	0.460000	0.340000	0.460000	+35.533%	8,568,761	-27.522%
2024-04-02	0.306000	0.339400	0.306000	0.339400	+13.133%	2,490,013	-1.768%
2024-04-01	0.300000	0.300000	0.286850	0.300000	0.000%	19,288	+11.133%
2024-03-28	0.333000	0.333000	0.291200	0.300000	-8.537%	25,539	+11.133%
2024-03-27	0.331000	0.339900	0.324601	0.328000	-3.558%	5,382	+1.646%
2024-03-26	0.333000	0.344250	0.333000	0.340100	-2.550%	9,054	-1.970%
2024-03-25	0.333001	0.349600	0.333001	0.349000	-0.286%	4,772	-4.470%
2024-03-22	0.364000	0.364000	0.333001	0.350000	-2.778%	15,750	-4.743%
2024-03-21	0.337300	0.370000	0.337300	0.360000	+3.181%	21,575	-7.389%
2024-03-20	0.379800	0.398700	0.348900	0.348900	+2.618%	17,087	-4.443%
2024-03-19	0.349000	0.358990	0.340000	0.340000	-0.059%	16,016	-1.941%
2024-03-18	0.331600	0.340400	0.331600	0.340200	+2.904%	5,541	-1.999%
2024-03-15	0.351900	0.352000	0.330200	0.330600	-4.451%	3,974	+0.847%
2024-03-14	0.345000	0.354000	0.340000	0.346000	-2.891%	20,089	-3.642%
2024-03-13	0.403000	0.420000	0.330000	0.356300	-17.140%	133,891	-6.427%
2024-03-12	0.463000	0.463000	0.410000	0.430000	-4.444%	40,948	-22.465%
2024-03-11	0.461600	0.470100	0.401000	0.450000	-6.250%	104,373	-25.911%
2024-03-08	0.480000	0.499000	0.460300	0.480000	-0.042%	31,860	-30.542%
2024-03-07	0.505000	0.515000	0.471000	0.480200	-7.118%	78,672	-30.571%
2024-03-06	0.520000	0.525001	0.501300	0.517000	-5.863%	48,148	-35.513%
2024-03-05	0.538500	0.565000	0.501000	0.549200	+1.779%	179,885	-39.294%
2024-03-04	0.500000	0.549900	0.495100	0.539600	+7.920%	123,799	-38.213%
2024-03-01	0.500000	0.559700	0.499000	0.500000	0.000%	107,677	-33.320%
2024-02-29	0.527800	0.529700	0.490000	0.500000	-11.910%	120,052	-33.320%
2024-02-28	0.501000	0.616000	0.450000	0.567600	+9.154%	389,046	-41.261%
2024-02-27	0.560000	0.560000	0.459400	0.520000	+4.000%	303,070	-35.885%
2024-02-26	0.462000	0.550000	0.444000	0.500000	+11.111%	170,622	-33.320%
2024-02-23	0.440000	0.476000	0.430000	0.450000	-0.111%	97,711	-25.911%
2024-02-22	0.440000	0.580000	0.440000	0.450500	+2.386%	234,021	-25.993%
2024-02-21	0.475000	0.475000	0.430210	0.440000	-2.004%	5,316	-24.227%
2024-02-20	0.450200	0.450300	0.430000	0.448999	-2.498%	26,456	-25.746%
2024-02-16	0.528000	0.528000	0.450000	0.460500	+2.311%	25,839	-27.600%
2024-02-15	0.430050	0.508900	0.430000	0.450100	-9.836%	8,414	-25.928%
2024-02-14	0.493557	0.499400	0.430900	0.499200	-0.160%	2,710	-33.213%
2024-02-13	0.475100	0.510200	0.475000	0.500000	-3.846%	15,231	-33.320%
2024-02-12	0.541100	0.541100	0.474100	0.520000	+18.101%	8,767	-35.885%
2024-02-09	0.471100	0.479900	0.440300	0.440300	-11.051%	2,747	-24.279%
2024-02-08	0.474800	0.506100	0.440000	0.495000	-1.000%	17,417	-32.646%
2024-02-07	0.569900	0.569900	0.480000	0.500000	-0.020%	6,720	-33.320%
2024-02-06	0.570000	0.570000	0.500100	0.500100	+4.188%	8,286	-33.333%
2024-02-05	0.572800	0.572800	0.480000	0.480000	-4.705%	16,289	-30.542%
2024-02-02	0.530000	0.530000	0.500000	0.503700	-6.739%	10,758	-33.810%
2024-02-01	0.540100	0.540100	0.540100	0.540100	-1.800%	935	-38.271%
2024-01-31	0.550000	0.550000	0.550000	0.550000	+9.978%	746	-39.382%
2024-01-30	0.590000	0.590000	0.500000	0.500100	-10.728%	25,104	-33.333%
2024-01-29	0.510100	0.600000	0.510100	0.560201	-6.618%	7,393	-40.486%
2024-01-26	0.585800	0.600000	0.500100	0.599900	+2.407%	14,238	-44.424%
2024-01-25	0.665000	0.666900	0.579000	0.585800	+1.017%	10,528	-43.086%
2024-01-24	0.609900	0.610000	0.579900	0.579900	-6.362%	10,771	-42.507%
2024-01-23	0.470000	0.619500	0.470000	0.619300	+14.041%	1,605	-46.165%
2024-01-22	0.650000	0.650000	0.535000	0.543050	-10.975%	8,049	-38.606%
2024-01-19	0.566700	0.610000	0.566700	0.610000	+1.667%	1,024	-45.344%
2024-01-17	0.600000	0.601100	0.600000	0.600000	-0.050%	1,563	-44.433%
2024-01-16	0.687300	0.687300	0.600300	0.600300	-1.671%	712	-44.461%
2024-01-12	0.700000	0.700000	0.610100	0.610500	+1.750%	3,350	-45.389%
2024-01-11	0.600000	0.600000	0.600000	0.600000	-5.288%	310	-44.433%
2024-01-10	0.699700	0.699700	0.630300	0.633500	+5.583%	3,531	-47.372%
2024-01-08	0.639900	0.639900	0.560000	0.600000	-6.221%	2,664	-44.433%
2024-01-05	0.649900	0.649900	0.630000	0.639800	-1.569%	2,409	-47.890%
2024-01-04	0.650100	0.681699	0.650000	0.650000	+5.691%	2,041	-48.708%
2024-01-03	0.587400	0.650100	0.587400	0.615000	0.000%	3,580	-45.789%
2024-01-02	0.710000	0.710000	0.600201	0.615000	-10.818%	3,908	-45.789%
2023-12-29	0.748800	0.748800	0.605300	0.689600	+17.259%	7,202	-51.653%
2023-12-28	0.799000	0.799000	0.535800	0.588100	-10.894%	33,009	-43.309%
2023-12-26	0.690000	0.690001	0.660000	0.660000	-4.042%	1,092	-49.485%
2023-12-22	0.694600	0.700000	0.687700	0.687800	-4.525%	3,879	-51.527%
2023-12-21	0.777600	0.777600	0.687700	0.720400	-9.916%	2,671	-53.720%
2023-12-20	0.800000	0.800000	0.729800	0.799699	+20.255%	4,093	-58.309%
2023-12-19	0.592300	0.829400	0.589400	0.665000	+12.827%	44,188	-49.865%
2023-12-18	0.589400	0.589400	0.589400	0.589400	+9.148%	1,247	-43.434%
2023-12-15	0.510000	0.545500	0.510000	0.540000	+5.841%	3,523	-38.259%
2023-12-14	0.500000	0.510200	0.500000	0.510200	-4.170%	1,734	-34.653%
2023-12-13	0.589300	0.589300	0.482500	0.532400	-9.747%	9,303	-37.378%
2023-12-12	0.589900	0.589900	0.589900	0.589900	-1.189%	309	-43.482%
2023-12-11	0.597000	0.597000	0.597000	0.597000	-0.517%	746	-44.154%
2023-12-08	0.600101	0.600101	0.600101	0.600101	-3.953%	186	-44.443%
2023-12-06	0.624700	0.624800	0.624700	0.624800	+4.133%	325	-46.639%
2023-12-05	0.630000	0.630000	0.600000	0.600000	-5.071%	1,786	-44.433%
2023-12-04	0.660000	0.660000	0.632050	0.632050	-4.293%	3,609	-47.251%
2023-12-01	0.660400	0.670000	0.660400	0.660400	+0.030%	2,413	-49.515%
2023-11-30	0.680200	0.680200	0.600000	0.660200	-1.639%	1,918	-49.500%
2023-11-29	0.695000	0.695000	0.610400	0.671200	-3.438%	1,753	-50.328%
2023-11-28	0.800000	0.800000	0.601700	0.695100	-12.013%	15,837	-52.036%
2023-11-27	0.628800	0.796000	0.627900	0.790000	+21.538%	11,491	-57.797%
2023-11-24	0.650000	0.650000	0.650000	0.650000	-1.500%	348	-48.708%
2023-11-22	0.659800	0.660000	0.659200	0.659900	+6.435%	7,733	-49.477%
2023-11-21	0.620000	0.620000	0.602700	0.620000	-2.424%	5,626	-46.226%
2023-11-20	0.606000	0.635400	0.596000	0.635400	+11.660%	10,894	-47.529%
2023-11-17	0.551700	0.569400	0.551700	0.569051	+4.222%	15,531	-41.411%
2023-11-16	0.546000	0.546000	0.546000	0.546000	+0.534%	1,004	-38.938%
2023-11-15	0.550300	0.550300	0.490000	0.543100	-1.365%	3,581	-38.612%
2023-11-14	0.500101	0.563800	0.500000	0.550614	+0.112%	2,069	-39.449%
2023-11-13	0.597100	0.598100	0.550000	0.550000	+5.263%	1,230	-39.382%
2023-11-10	0.600200	0.600200	0.522500	0.522500	-13.292%	12,220	-36.191%
2023-11-09	0.602800	0.659800	0.602600	0.602600	-1.229%	3,859	-44.673%
2023-11-08	0.659800	0.660000	0.610100	0.610100	-3.830%	4,415	-45.353%
2023-11-07	0.658700	0.675000	0.629900	0.634400	+0.380%	11,161	-47.446%
2023-11-06	0.661893	0.661893	0.620000	0.632000	+3.607%	4,419	-47.247%
2023-11-03	0.631000	0.649999	0.600000	0.610000	-1.771%	6,752	-45.344%
2023-11-02	0.664900	0.672500	0.600100	0.621000	-10.130%	13,550	-46.312%
2023-11-01	0.582600	0.848900	0.522600	0.691000	+13.093%	42,819	-51.751%
2023-10-31	0.643000	0.681000	0.610800	0.611000	-3.016%	23,705	-45.434%
2023-10-30	0.590000	0.896450	0.590000	0.630000	+8.874%	337,829	-47.079%
2023-10-27	0.486600	0.579300	0.486600	0.578651	+19.977%	6,922	-42.383%
2023-10-26	0.609100	0.611200	0.482300	0.482300	-22.912%	11,939	-30.873%
2023-10-24	0.649900	0.649900	0.625650	0.625650	-10.621%	1,100	-46.711%
2023-10-17	0.700000	0.748500	0.700000	0.700000	-5.380%	5,766	-52.371%
2023-10-16	0.650000	0.739800	0.621000	0.739800	-0.162%	14,046	-54.934%
2023-10-13	0.740000	0.740998	0.740000	0.740998	-1.266%	6,836	-55.007%
2023-10-12	0.747800	0.750500	0.747800	0.750500	-5.000%	1,656	-55.576%
2023-10-11	0.789900	0.790000	0.789800	0.790000	0.000%	1,413	-57.797%
2023-10-10	0.777200	0.790000	0.777200	0.790000	+6.728%	1,171	-57.797%
2023-10-09	0.740200	0.740200	0.740100	0.740200	-6.304%	4,276	-54.958%
2023-10-06	0.730000	0.790000	0.730000	0.790000	-1.201%	14,421	-57.797%
2023-10-03	0.773500	0.799600	0.763500	0.799600	+6.628%	512	-58.304%
2023-09-28	0.665700	0.750100	0.665700	0.749900	+2.839%	11,623	-55.541%
2023-09-27	0.790000	0.799300	0.729200	0.729200	-9.964%	1,277	-54.279%
2023-09-26	0.809900	0.809900	0.809900	0.809900	-0.455%	545	-58.834%
2023-09-22	0.803500	0.909899	0.803500	0.813600	+1.295%	754	-59.022%
2023-09-21	0.840000	0.849000	0.803200	0.803200	-4.381%	1,561	-58.491%
2023-09-20	0.827400	0.840000	0.817400	0.840000	+3.321%	3,873	-60.310%
2023-09-19	0.806500	0.813000	0.800000	0.813000	+1.308%	3,113	-58.991%
2023-09-15	0.700100	0.840000	0.700100	0.802500	+5.343%	3,313	-58.455%
2023-09-14	0.724000	0.838700	0.701001	0.761800	-2.195%	2,609	-56.235%
2023-09-13	0.725400	0.778900	0.690000	0.778900	-0.154%	20,004	-57.196%
2023-09-12	0.800000	0.800000	0.780100	0.780100	0.000%	917	-57.262%
2023-09-11	0.780100	0.912900	0.780000	0.780100	+0.013%	11,928	-57.262%
2023-09-08	0.870000	0.977200	0.740000	0.780000	+10.638%	138,063	-57.256%
2023-09-07	0.676150	0.790000	0.676150	0.705000	+1.776%	8,438	-52.709%
2023-09-06	0.720000	0.720000	0.674100	0.692700	-3.751%	5,208	-51.869%
2023-09-05	0.669700	0.719699	0.669700	0.719699	+7.466%	11,087	-53.675%
2023-09-01	0.675850	0.719300	0.669600	0.669700	+1.209%	1,073	-50.217%
2023-08-31	0.709990	0.709990	0.630100	0.661700	-4.654%	1,291	-49.615%
2023-08-30	0.629900	0.705000	0.629900	0.694000	+10.124%	12,556	-51.960%
2023-08-29	0.630000	0.657000	0.630000	0.630200	+0.032%	1,613	-47.096%
2023-08-28	0.629799	0.664000	0.610000	0.630000	-5.263%	10,877	-47.079%
2023-08-25	0.689900	0.689900	0.665000	0.665000	-3.623%	726	-49.865%
2023-08-24	0.690000	0.690000	0.690000	0.690000	-0.014%	2,646	-51.681%
2023-08-23	0.690200	0.825000	0.690000	0.690100	-1.414%	5,767	-51.688%
2023-08-22	0.843500	0.843500	0.690000	0.700000	-6.103%	5,348	-52.371%
2023-08-21	0.802300	0.802300	0.690500	0.745500	+6.378%	4,322	-55.278%
2023-08-18	0.800000	0.800400	0.690000	0.700800	-15.566%	17,086	-52.426%
2023-08-17	0.853553	0.853553	0.829900	0.830000	0.000%	2,536	-59.831%
2023-08-16	0.835000	0.835000	0.830000	0.830000	-0.599%	3,604	-59.831%
2023-08-15	0.835000	0.835000	0.835000	0.835000	-2.442%	177	-60.072%
2023-08-14	0.970800	0.970800	0.831500	0.855900	-0.082%	8,341	-61.047%
2023-08-11	0.920000	0.920000	0.833300	0.856600	-6.901%	3,897	-61.079%
2023-08-10	0.920100	0.920100	0.920100	0.920100	-0.022%	360	-63.765%
2023-08-09	0.920300	0.920300	0.920300	0.920300	-2.106%	410	-63.773%
2023-08-08	0.940100	0.940100	0.940100	0.940100	+2.185%	719	-64.536%
2023-08-07	0.917300	0.959700	0.917300	0.920000	0.000%	3,489	-63.761%
2023-08-04	0.909900	0.920000	0.909900	0.920000	0.000%	1,266	-63.761%
2023-08-03	0.919400	0.920000	0.917300	0.920000	-1.043%	1,292	-63.761%
2023-08-02	0.860100	0.929700	0.860100	0.929700	-0.032%	995	-64.139%
2023-08-01	0.919700	0.930000	0.919700	0.930000	+2.198%	2,428	-64.151%
2023-07-31	0.829800	0.949200	0.829800	0.910000	-5.208%	17,160	-63.363%
2023-07-28	0.960000	1.000000	0.940800	0.960000	+0.021%	18,666	-65.271%
2023-07-27	0.960000	0.960000	0.959800	0.959800	-3.924%	1,439	-65.264%
2023-07-26	0.960200	0.999000	0.960200	0.999000	+4.052%	1,791	-66.627%
2023-07-25	1.000000	1.000000	0.960000	0.960100	-2.031%	708	-65.274%
2023-07-24	1.010000	1.020000	0.960000	0.980000	-2.970%	12,507	-65.980%
2023-07-20	1.020000	1.020000	1.010000	1.010000	-1.942%	1,348	-66.990%
2023-07-19	1.000000	1.030000	1.000000	1.030000	+1.980%	3,572	-67.631%
2023-07-18	1.050000	1.050000	1.000100	1.010000	-8.182%	2,424	-66.990%
2023-07-17	1.130000	1.130000	1.000000	1.100000	+0.917%	18,662	-69.691%
2023-07-14	1.120000	1.120000	1.010000	1.090000	+5.825%	1,577	-69.413%
2023-07-13	1.080000	1.190000	1.010000	1.030000	+0.488%	7,263	-67.631%
2023-07-12	0.960000	1.030000	0.960000	1.025000	+7.838%	3,909	-67.473%
2023-07-11	1.050000	1.050000	0.950501	0.950501	-7.718%	2,568	-64.924%
2023-07-10	1.070000	1.070000	0.944400	1.030000	+6.460%	2,146	-67.631%
2023-07-07	0.989900	0.989900	0.851500	0.967500	+1.842%	1,905	-65.540%
2023-07-06	0.920000	0.964900	0.920000	0.950000	-6.863%	6,018	-64.905%
2023-07-05	0.980000	1.035000	0.911200	1.020000	+0.990%	19,198	-67.314%
2023-07-03	1.000000	1.030000	1.000000	1.010000	-3.810%	953	-66.990%
2023-06-30	1.036400	1.080000	1.010000	1.050000	-4.545%	9,431	-68.248%
2023-06-29	1.100000	1.100000	1.100000	1.100000	-5.983%	156	-69.691%
2023-06-28	1.170000	1.170000	1.110000	1.170000	-2.500%	7,591	-71.504%
2023-06-27	0.989100	1.200000	0.989100	1.200000	+14.286%	3,706	-72.217%
2023-06-26	0.930000	1.110000	0.930000	1.050000	+7.121%	2,323	-68.248%
2023-06-23	1.000000	1.070000	0.950000	0.980200	-8.393%	4,098	-65.987%
2023-06-22	1.080000	1.179900	1.030000	1.070000	-1.835%	6,517	-68.841%
2023-06-21	1.060100	1.120000	1.060100	1.090000	+2.830%	11,420	-69.413%
2023-06-20	1.070000	1.090000	1.010000	1.060000	-2.752%	8,860	-68.547%
2023-06-16	1.080000	1.150000	1.010000	1.090000	-1.802%	16,970	-69.413%
2023-06-15	1.100000	1.150000	1.100000	1.110000	+0.909%	11,379	-69.964%
2023-06-14	1.020000	1.140000	1.020000	1.100000	-4.348%	31,316	-69.691%
2023-06-13	1.220000	1.220000	1.080000	1.150000	-5.738%	84,567	-71.009%
2023-06-12	0.983400	1.430000	0.970000	1.220000	+27.083%	569,701	-72.672%
2023-06-09	0.936100	0.973500	0.936100	0.960000	-1.387%	3,132	-65.271%
2023-06-08	0.950000	0.973500	0.930000	0.973500	+1.143%	1,934	-65.752%
2023-06-07	0.900000	0.962500	0.900000	0.962500	+1.530%	4,964	-65.361%
2023-06-06	0.850000	0.948000	0.830000	0.948000	+7.349%	26,049	-64.831%
2023-06-05	0.866700	0.883100	0.860000	0.883100	-4.736%	6,586	-62.247%
2023-06-02	0.927000	0.927000	0.927000	0.927000	+0.761%	342	-64.035%
2023-06-01	0.939700	0.949600	0.863315	0.920000	+2.234%	2,737	-63.761%
2023-05-31	0.952999	0.953000	0.860000	0.899900	+4.640%	2,071	-62.951%
2023-05-30	0.870000	0.870000	0.860000	0.860000	-9.793%	1,057	-61.233%
2023-05-26	0.940000	0.953367	0.940000	0.953367	+2.063%	3,372	-65.029%
2023-05-25	0.934100	0.934600	0.934100	0.934100	+6.730%	688	-64.308%
2023-05-24	0.869951	0.875200	0.840000	0.875200	+2.965%	2,067	-61.906%
2023-05-23	0.889400	0.920000	0.830000	0.850000	-8.009%	4,329	-60.776%
2023-05-22	0.944700	0.944700	0.924000	0.924000	+2.689%	2,910	-63.918%
2023-05-19	0.903000	0.903900	0.899800	0.899800	-0.365%	8,560	-62.947%
2023-05-18	0.905900	0.905900	0.902101	0.903100	-5.326%	693	-63.083%
2023-05-17	0.956000	0.956000	0.910000	0.953900	+4.824%	2,875	-65.049%
2023-05-16	0.939950	0.940000	0.910000	0.910000	-6.186%	2,194	-63.363%
2023-05-15	0.901000	1.010000	0.901000	0.970000	+6.593%	2,570	-65.629%
2023-05-12	0.930000	0.930000	0.910000	0.910000	-3.191%	1,256	-63.363%
2023-05-11	1.071600	1.071600	0.900000	0.940000	-10.476%	34,004	-64.532%
2023-05-10	1.050000	1.050000	1.050000	1.050000	+1.912%	1,018	-68.248%
2023-05-09	1.030300	1.030300	1.030300	1.030300	-1.904%	589	-67.640%
2023-05-08	1.060000	1.060000	1.010000	1.050300	-5.173%	2,470	-68.257%
2023-05-05	1.070000	1.107600	1.070000	1.107600	-0.216%	508	-69.899%
2023-05-04	1.110000	1.110000	1.070000	1.110000	-0.448%	2,896	-69.964%
2023-05-03	1.091100	1.115000	1.091100	1.115000	+1.364%	1,624	-70.099%
2023-05-02	1.080000	1.100000	1.080000	1.100000	-5.172%	6,555	-69.691%
2023-05-01	1.160000	1.160000	1.160000	1.160000	0.000%	2,590	-71.259%
2023-04-28	1.100000	1.188800	1.100000	1.160000	+4.505%	6,510	-71.259%
2023-04-27	1.120000	1.120000	1.110000	1.110000	-1.613%	3,115	-69.964%
2023-04-26	1.170000	1.170000	1.120000	1.128200	-3.159%	1,406	-70.449%
2023-04-25	1.190000	1.190000	1.165000	1.165000	-6.048%	1,025	-71.382%
2023-04-21	1.240000	1.240000	1.240000	1.240000	+3.333%	228	-73.113%
2023-04-20	1.200000	1.200000	1.200000	1.200000	+1.989%	529	-72.217%
2023-04-17	1.160000	1.176600	1.160000	1.176600	+3.211%	693	-71.664%
2023-04-14	1.260000	1.260000	1.140000	1.140000	+0.885%	6,324	-70.754%
2023-04-13	1.170000	1.170000	1.120000	1.130000	-6.612%	5,548	-70.496%
2023-04-11	1.190600	1.220000	1.190600	1.210000	-6.202%	1,743	-72.446%
2023-04-10	1.300000	1.300000	1.253100	1.290000	+10.256%	3,435	-74.155%
2023-04-06	1.198900	1.200000	1.160000	1.170000	-8.587%	4,767	-71.504%
2023-04-05	1.200000	1.279900	1.200000	1.279900	+6.658%	271	-73.951%
2023-04-03	1.234300	1.260000	1.200000	1.200000	-2.439%	1,419	-72.217%
2023-03-30	1.220000	1.280000	1.195800	1.230000	-2.381%	3,168	-72.894%
2023-03-29	1.260000	1.260000	1.260000	1.260000	+3.253%	148	-73.540%
2023-03-28	1.320000	1.350000	1.215000	1.220300	-9.453%	9,488	-72.679%
2023-03-27	1.320000	1.350000	1.320000	1.347700	+0.231%	2,951	-75.262%
2023-03-24	1.320000	1.345200	1.320000	1.344600	+2.641%	2,032	-75.205%
2023-03-23	1.258300	1.316000	1.258300	1.310000	+4.800%	7,242	-74.550%
2023-03-22	1.240000	1.250000	1.240000	1.250000	-0.794%	1,780	-73.328%
2023-03-21	1.240000	1.299900	1.190000	1.260000	+0.800%	7,221	-73.540%
2023-03-20	1.350000	1.350000	1.160000	1.250000	+11.607%	3,954	-73.328%
2023-03-17	1.230000	1.290000	1.120000	1.120000	-21.127%	9,674	-70.232%
2023-03-14	1.420000	1.430000	1.420000	1.420000	+4.412%	22,463	-76.521%
2023-03-13	1.250000	1.360000	1.220100	1.360000	+4.159%	2,320	-75.485%
2023-03-10	1.146500	1.359900	1.146500	1.305700	-1.827%	5,570	-74.466%
2023-03-08	1.380000	1.380000	1.330000	1.330000	-3.623%	9,508	-74.932%
2023-03-07	1.380000	1.380000	1.380000	1.380000	+0.730%	658	-75.841%
2023-03-06	1.350000	1.370000	1.350000	1.370000	+2.102%	4,370	-75.664%
2023-03-03	1.360000	1.360000	1.213100	1.341800	-0.607%	3,800	-75.153%
2023-03-02	1.340000	1.350000	1.340000	1.350000	0.000%	583	-75.304%
2023-03-01	1.350000	1.370000	1.210000	1.350000	+4.247%	2,674	-75.304%
2023-02-28	1.330000	1.450000	1.295000	1.295000	+2.778%	10,350	-74.255%
2023-02-27	1.430000	1.430000	1.260000	1.260000	+4.651%	1,793	-73.540%
2023-02-24	1.220000	1.220000	1.200000	1.204000	-19.086%	1,295	-72.309%
2023-02-23	1.540000	1.541000	1.480000	1.488000	-4.000%	1,915	-77.594%
2023-02-22	1.510000	1.550000	1.500000	1.550000	+4.377%	8,657	-78.490%
2023-02-21	1.460000	1.500000	1.360000	1.485000	+8.402%	13,047	-77.549%
2023-02-17	1.339100	1.370000	1.300000	1.369900	-1.799%	3,444	-75.662%
2023-02-16	1.330000	1.409900	1.330000	1.395000	+7.308%	2,559	-76.100%
2023-02-15	1.300000	1.339800	1.300000	1.300000	-3.704%	904	-74.354%
2023-02-14	1.350000	1.350000	1.350000	1.350000	+2.397%	764	-75.304%
2023-02-13	1.250000	1.424000	1.050000	1.318400	+2.202%	41,916	-74.712%
2023-02-10	1.350000	1.354800	1.251800	1.290000	-7.857%	10,939	-74.155%
2023-02-09	1.400000	1.410000	1.400000	1.400000	-0.709%	40,480	-76.186%
2023-02-08	1.450000	1.450000	1.410000	1.410000	-4.082%	1,439	-76.355%
2023-02-07	1.470000	1.470000	1.450000	1.470000	-0.676%	4,667	-77.320%
2023-02-06	1.487300	1.490000	1.450000	1.480000	-1.333%	16,584	-77.473%
2023-02-03	1.580000	1.580000	1.490000	1.500000	-5.654%	21,945	-77.773%
2023-02-02	1.620000	1.625700	1.550000	1.589900	-3.073%	12,958	-79.030%
2023-02-01	1.620000	1.655000	1.600000	1.640300	-3.512%	3,726	-79.674%
2023-01-31	1.664000	1.700000	1.664000	1.700000	+3.893%	1,405	-80.388%
2023-01-30	1.600000	1.636300	1.600000	1.636300	-2.734%	1,058	-79.625%
2023-01-27	1.600100	1.682300	1.600100	1.682300	+7.153%	1,710	-80.182%
2023-01-26	1.560000	1.570000	1.560000	1.570000	-2.484%	4,823	-78.764%
2023-01-25	1.620000	1.632600	1.590100	1.610000	-2.424%	3,075	-79.292%
2023-01-24	1.650000	1.650000	1.650000	1.650000	+8.553%	1,091	-79.794%
2023-01-23	1.540000	1.550000	1.520000	1.520000	-1.299%	5,788	-78.066%
2023-01-20	1.524500	1.568000	1.524500	1.540000	+4.054%	2,275	-78.351%
2023-01-19	1.430000	1.480000	1.361000	1.480000	+1.065%	2,628	-77.473%
2023-01-18	1.500600	1.500600	1.420100	1.464400	-4.288%	10,247	-77.233%
2023-01-17	1.512800	1.600000	1.512800	1.530000	-2.727%	3,392	-78.209%
2023-01-13	1.590000	1.591000	1.534400	1.572900	-1.694%	7,980	-78.803%
2023-01-12	1.590000	1.600000	1.590000	1.600000	0.000%	850	-79.163%
2023-01-11	1.555000	1.600000	1.555000	1.600000	+6.667%	1,116	-79.163%
2023-01-10	1.460000	1.600000	1.460000	1.500000	+3.470%	5,839	-77.773%
2023-01-09	1.440000	1.450000	1.400000	1.449700	+6.596%	36,035	-77.002%
2023-01-06	1.420000	1.420000	1.360000	1.360000	-2.857%	3,634	-75.485%
2023-01-05	1.560000	1.560000	1.350100	1.400000	-2.778%	4,363	-76.186%
2023-01-04	1.354300	1.450000	1.354300	1.440000	+3.605%	7,320	-76.847%
2023-01-03	1.480000	1.480000	1.230000	1.389900	+7.744%	17,587	-76.013%
2022-12-30	1.490000	1.490000	1.290000	1.290000	-7.194%	7,187	-74.155%
2022-12-29	1.410000	1.467400	1.340100	1.390000	+8.755%	3,732	-76.014%
2022-12-28	1.380000	1.490000	1.209900	1.278100	-6.022%	21,377	-73.914%
2022-12-27	1.350000	1.410000	1.290000	1.360000	+10.560%	18,869	-75.485%
2022-12-23	1.300000	1.300000	1.230000	1.230100	+4.246%	2,904	-72.897%
2022-12-22	1.240000	1.240000	1.180000	1.180000	-5.592%	16,609	-71.746%
2022-12-21	1.210000	1.249900	1.150000	1.249900	+0.798%	4,714	-73.326%
2022-12-20	1.190000	1.250000	1.171000	1.240000	-1.587%	901	-73.113%
2022-12-16	1.259900	1.327000	1.220000	1.260000	0.000%	9,149	-73.540%
2022-12-15	1.222700	1.270000	1.220000	1.260000	-3.817%	2,388	-73.540%
2022-12-14	1.310000	1.310000	1.250000	1.310000	-5.066%	3,123	-74.550%
2022-12-13	1.270000	1.379900	1.240000	1.379900	+9.083%	45,891	-75.839%
2022-12-12	1.220000	1.280000	1.220000	1.265000	-4.087%	3,631	-73.644%
2022-12-09	1.244300	1.340100	1.230000	1.318900	+8.098%	8,871	-74.721%
2022-12-08	1.240000	1.240000	1.220000	1.220100	-0.805%	5,394	-72.674%
2022-12-07	1.230000	1.240000	1.230000	1.230000	-5.385%	632	-72.894%
2022-12-06	1.211500	1.300000	1.200000	1.300000	-4.412%	4,141	-74.354%
2022-12-05	1.420000	1.420000	1.300000	1.360000	0.000%	10,408	-75.485%
2022-12-02	1.250000	1.410000	1.225000	1.360000	+4.615%	44,585	-75.485%
2022-12-01	1.120100	1.440000	1.120100	1.300000	-6.475%	9,919	-74.354%
2022-11-30	1.390000	1.390000	1.390000	1.390000	+13.934%	514	-76.014%
2022-11-28	1.320000	1.320000	1.220000	1.220000	-8.955%	4,306	-72.672%
2022-11-25	1.420000	1.430000	1.340000	1.340000	+2.942%	2,233	-75.119%
2022-11-23	1.301700	1.301700	1.301700	1.301700	-8.331%	178	-74.387%
2022-11-22	1.450000	1.450000	1.400000	1.420000	+4.029%	1,374	-76.521%
2022-11-21	1.450000	1.450000	1.365000	1.365000	-2.778%	1,631	-75.575%
2022-11-18	1.404000	1.404000	1.404000	1.404000	+4.776%	230	-76.254%
2022-11-17	1.460000	1.460000	1.330000	1.340000	-8.844%	5,272	-75.119%
2022-11-15	1.388700	1.479900	1.388700	1.470000	+5.075%	6,857	-77.320%
2022-11-14	1.320000	1.465500	1.320000	1.399000	-1.479%	4,982	-76.169%
2022-11-11	1.420000	1.421000	1.400000	1.420000	0.000%	4,370	-76.521%
2022-11-10	1.470000	1.470000	1.420000	1.420000	+0.709%	407	-76.521%
2022-11-08	1.350000	1.475000	1.350000	1.410000	+0.714%	1,678	-76.355%
2022-11-07	1.440000	1.440000	1.400000	1.400000	-3.448%	2,432	-76.186%
2022-11-04	1.564100	1.564100	1.450000	1.450000	+2.837%	966	-77.007%
2022-11-03	1.350000	1.411000	1.330000	1.410000	+1.439%	3,999	-76.355%
2022-11-02	1.350100	1.390000	1.350100	1.390000	-2.797%	899	-76.014%
2022-11-01	1.513400	1.513400	1.430000	1.430000	-2.721%	4,255	-76.685%
2022-10-31	1.390000	1.550000	1.330900	1.470000	+11.355%	9,847	-77.320%
2022-10-28	1.310000	1.370000	1.310000	1.320100	-3.642%	2,986	-74.744%
2022-10-27	1.350000	1.370000	1.349900	1.370000	+1.859%	2,539	-75.664%
2022-10-26	1.279900	1.415700	1.279900	1.345000	+10.246%	5,457	-75.212%
2022-10-25	1.400000	1.400000	1.040000	1.220000	-11.594%	39,471	-72.672%
2022-10-24	1.450000	1.520000	1.220100	1.380000	-13.208%	11,270	-75.841%
2022-10-21	1.529900	1.600000	1.527300	1.590000	+2.581%	2,131	-79.031%
2022-10-20	1.590000	1.590000	1.550000	1.550000	+1.307%	2,189	-78.490%
2022-10-19	1.521000	1.530000	1.459100	1.530000	-3.165%	2,043	-78.209%
2022-10-18	1.640000	1.640000	1.560100	1.580000	+1.334%	3,037	-78.899%

.dark-mode .vBJNq9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBJNq9{ color: #333333; background-color: white; border: 2px solid #333333; }AIHAesthetic Medical International Holdings Group Ltd.stock NASDAQ

AIH
Aesthetic Medical International Holdings Group Ltd.
stock NASDAQ