AHPI

Allied Healthcare Products Historical Data

AHPI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 5.52 -0.74 -11.82% 6.20 6.26 5.37 1,032,204
Dec 02 2021 6.26 -0.91 -12.69% 7.15 7.15 6.04 2,799,408
Dec 01 2021 7.17 0.57 8.64% 6.20 7.69 5.93 6,595,736
Nov 30 2021 6.60 -0.40 -5.71% 7.93 8.15 6.11 5,928,058
Nov 29 2021 7.00 -1.32 -15.87% 6.6771 7.11 6.26 4,897,540
Nov 26 2021 8.32 0.00 +0.00% 7.66 9.82 7.33 0
Nov 26 2021 8.32 2.94 54.65% 7.66 9.82 7.33 54,361,996
Nov 25 2021 5.38 0.00 +0.00% 5.52 5.54 5.28 0
Nov 24 2021 5.38 -0.12 -2.18% 5.52 5.54 5.28 76,626
Nov 23 2021 5.50 0.11 2.04% 5.10 5.63 4.9011 223,933
Nov 22 2021 5.39 0.42 8.45% 4.98 5.48 4.55 418,252
Nov 19 2021 4.97 0.10 2.05% 4.89 5.05 4.8301 178,620
Nov 18 2021 4.87 -0.18 -3.56% 5.03 5.0358 4.83 30,563
Nov 17 2021 5.05 0.00 +0.00% 5.01 5.06 4.91 0
Nov 17 2021 5.05 -0.01 -0.2% 5.01 5.06 4.91 43,667
Nov 16 2021 5.06 0.02 0.4% 5.05 5.19 4.88 35,615
Nov 15 2021 5.04 -0.22 -4.18% 5.24 5.24 4.92 83,398
Nov 12 2021 5.26 0.17 3.34% 5.15 5.30 5.10 74,058
Nov 11 2021 5.09 0.28 5.82% 4.82 5.28 4.82 93,891
Nov 10 2021 4.81 -0.14 -2.83% 4.92 5.09 4.77 73,618
Nov 09 2021 4.95 -0.14 -2.75% 5.04 5.11 4.80 172,438
Nov 08 2021 5.09 0.10 2.0% 5.07 5.27 4.9903 238,079
Nov 05 2021 4.99 0.00 +0.00% 5.17 5.2975 4.92 0
Nov 05 2021 4.99 -0.18 -3.48% 5.17 5.2975 4.92 124,809
Nov 04 2021 5.17 -0.16 -3.0% 5.28 5.35 5.10 57,707
Nov 03 2021 5.33 0.13 2.5% 5.21 5.42 5.16 90,906
Nov 02 2021 5.20 -0.12 -2.26% 5.35 5.35 5.0801 76,122
Nov 01 2021 5.32 0.04 0.76% 5.25 5.43 5.13 138,612
Oct 29 2021 5.28 -0.11 -2.04% 5.31 5.4128 5.245 63,479
Oct 28 2021 5.39 0.04 0.75% 5.37 5.49 5.31 46,982
Oct 27 2021 5.35 -0.20 -3.6% 5.54 5.66 5.35 71,868
Oct 26 2021 5.55 -0.01 -0.18% 5.60 5.7799 5.4173 177,485
Oct 25 2021 5.56 -0.03 -0.54% 5.55 5.66 5.35 196,241
Oct 22 2021 5.59 -0.46 -7.6% 6.00 6.01 5.55 133,406
Oct 21 2021 6.05 -0.12 -1.94% 6.08 6.145 5.9001 103,492
Oct 20 2021 6.17 0.01 0.16% 6.20 6.40 6.07 92,624
Oct 19 2021 6.16 -0.05 -0.81% 6.30 6.30 6.0104 93,038
Oct 18 2021 6.21 0.36 6.15% 5.83 6.3959 5.8001 243,736
Oct 15 2021 5.85 -0.18 -2.99% 6.07 6.1999 5.85 88,506
Oct 14 2021 6.03 -0.36 -5.63% 6.42 6.42 6.02 130,973
Oct 13 2021 6.39 0.26 4.24% 6.07 6.4999 6.07 158,431
Oct 12 2021 6.13 0.02 0.33% 6.05 6.20 6.01 118,145
Oct 11 2021 6.11 0.11 1.83% 6.07 6.2123 5.98 45,918
Oct 08 2021 6.00 -0.35 -5.51% 6.24 6.2942 5.9664 91,651
Oct 07 2021 6.35 0.29 4.79% 6.06 6.57 6.06 161,794
Oct 06 2021 6.06 0.13 2.19% 5.83 6.29 5.81 130,697
Oct 05 2021 5.93 -0.66 -10.02% 6.52 6.545 5.86 211,363
Oct 04 2021 6.59 -0.28 -4.08% 6.73 6.85 6.50 102,767
Oct 01 2021 6.87 -0.03 -0.43% 6.79 6.90 6.6201 73,394
Sep 30 2021 6.90 0.15 2.22% 6.79 6.97 6.726 101,869
Sep 29 2021 6.75 -0.28 -3.98% 7.13 7.13 6.61 182,177
Sep 28 2021 7.03 -0.10 -1.4% 6.99 7.20 6.881 136,403
Sep 27 2021 7.13 -0.12 -1.66% 7.15 7.22 6.86 234,569
Sep 24 2021 7.25 -0.18 -2.42% 7.34 7.42 7.1101 308,772
Sep 23 2021 7.43 0.17 2.34% 7.23 7.61 7.10 270,126
Sep 22 2021 7.26 -0.47 -6.08% 7.74 7.74 7.07 418,634
Sep 21 2021 7.73 0.68 9.65% 7.05 8.18 7.03 1,242,959
Sep 20 2021 7.05 -0.61 -7.96% 7.40 7.45 7.02 213,250
Sep 17 2021 7.66 0.29 3.93% 7.15 7.92 7.12 506,207
Sep 16 2021 7.37 0.21 2.93% 6.78 7.45 6.71 885,675
Sep 15 2021 7.16 0.78 12.23% 6.46 8.4355 6.18 8,134,453
Sep 14 2021 6.38 -0.66 -9.38% 7.00 7.0297 6.36 563,796
Sep 13 2021 7.04 -0.61 -7.97% 7.65 7.7629 6.96 621,598
Sep 10 2021 7.65 -0.65 -7.83% 8.30 8.34 7.65 429,663
Sep 09 2021 8.30 0.07 0.85% 8.26 8.5601 8.05 253,749
Sep 08 2021 8.23 0.05 0.61% 8.53 8.5599 8.1101 307,536
Sep 07 2021 8.18 -1.00 -10.89% 9.38 9.45 8.0341 739,176


Your Recent History
NASDAQ
AHPI
Allied Hea..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.