AHFI

Absolute Health and Fitn... (PK) Historical Data

AHFI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.425 0.0675 18.88% 0.36 0.43 0.316 15,225
Sep 16 2021 0.3575 -0.0125 -3.38% 0.275 0.36 0.275 4,600
Sep 15 2021 0.37 0.00 0.0% 0.275 0.37 0.275 300
Sep 14 2021 0.37 0.00 +0.00% 0.37 0.37 0.34 0
Sep 14 2021 0.37 -0.03 -7.5% 0.37 0.37 0.34 7,337
Sep 13 2021 0.40 -0.03 -6.98% 0.32 0.43 0.32 3,443
Sep 10 2021 0.43 0.00 0.0% 0.3005 0.43 0.3005 1,337
Sep 09 2021 0.43 0.03 7.5% 0.13885 0.43 0.13885 6,050
Sep 08 2021 0.40 0.00 +0.00% 0.261 0.429 0.261 0
Sep 08 2021 0.40 -0.04 -9.09% 0.261 0.429 0.261 21,850
Sep 07 2021 0.44 0.06 15.79% 0.2606 0.44 0.2606 5,974
Sep 06 2021 0.38 0.00 +0.00% 0.37 0.38 0.329 0
Sep 03 2021 0.38 0.00 +0.00% 0.37 0.38 0.329 0
Sep 03 2021 0.38 0.01 2.7% 0.37 0.38 0.329 6,000
Sep 02 2021 0.37 0.00 +0.00% 0.12 0.37 0.12 0
Sep 02 2021 0.37 0.0901 32.19% 0.12 0.37 0.12 29,230
Sep 01 2021 0.2799 -0.01 -3.45% 0.22 0.2888 0.22 21,800
Aug 31 2021 0.2899 0.00 +0.00% 0.1102 0.2999 0.1102 0
Aug 31 2021 0.2899 -0.01 -3.33% 0.1102 0.2999 0.1102 63,704
Aug 30 2021 0.2999 -0.0301 -9.12% 0.28 0.35 0.26 22,417
Aug 27 2021 0.33 0.00 0.0% 0.252 0.33 0.21 89,082
Aug 26 2021 0.33 0.00 0.0% 0.30 0.34 0.29 13,611
Aug 25 2021 0.33 0.03 10.0% 0.35 0.35 0.26 59,782
Aug 24 2021 0.30 -0.0371 -11.01% 0.25 0.39 0.25 13,514
Aug 23 2021 0.3371 -0.0129 -3.69% 0.40 0.40 0.21 6,649
Aug 20 2021 0.35 0.00 +0.00% 0.2506 0.3547 0.2506 0
Aug 20 2021 0.35 -0.01 -2.78% 0.2506 0.3547 0.2506 2,700
Aug 19 2021 0.36 -0.02 -5.26% 0.328 0.3999 0.2002 33,800
Aug 18 2021 0.38 0.00 +0.00% 0.328 0.38 0.328 0
Aug 18 2021 0.38 0.00 0.0% 0.328 0.38 0.328 23,297
Aug 17 2021 0.38 -0.038 -9.09% 0.28905 0.39 0.28905 13,775
Aug 16 2021 0.418 0.018 4.5% 0.40 0.42 0.328 21,140
Aug 13 2021 0.40 0.00 +0.00% 0.43 0.43 0.40 0
Aug 13 2021 0.40 0.01 2.56% 0.43 0.43 0.40 350
Aug 12 2021 0.39 0.00 +0.00% 0.399 0.40 0.36 0
Aug 12 2021 0.39 0.01 2.63% 0.399 0.40 0.36 7,715
Aug 11 2021 0.38 -0.06 -13.64% 0.3257 0.44 0.3257 20,388
Aug 10 2021 0.44 0.00 +0.00% 0.31 0.44 0.31 0
Aug 10 2021 0.44 0.0829 23.21% 0.31 0.44 0.31 55,051
Aug 09 2021 0.3571 -0.0259 -6.76% 0.30 0.3836 0.30 29,604
Aug 06 2021 0.383 0.00 +0.00% 0.313 0.3911 0.30 0
Aug 06 2021 0.383 0.003 0.79% 0.313 0.3911 0.30 29,047
Aug 05 2021 0.38 -0.0574 -13.12% 0.33 0.418 0.33 20,510
Aug 04 2021 0.4374 0.0474 12.15% 0.39 0.44 0.311 48,129
Aug 03 2021 0.39 0.00 +0.00% 0.30 0.39 0.30 0
Aug 03 2021 0.39 0.051 15.04% 0.30 0.39 0.30 20,373
Aug 02 2021 0.339 -0.0169 -4.75% 0.35 0.355 0.304 5,706
Jul 30 2021 0.3559 -0.0041 -1.14% 0.30 0.3559 0.30 8,352
Jul 29 2021 0.36 0.00 +0.00% 0.275 0.3645 0.25 0
Jul 29 2021 0.36 0.00 0.0% 0.275 0.3645 0.25 10,754
Jul 28 2021 0.36 0.06 20.0% 0.369 0.369 0.30 5,900
Jul 27 2021 0.30 -0.0689 -18.68% 0.08 0.365 0.08 79,818
Jul 26 2021 0.3689 0.0189 5.4% 0.31 0.379 0.30 66,187
Jul 23 2021 0.35 -0.03 -7.89% 0.25 0.39 0.25 38,118
Jul 22 2021 0.38 0.00 +0.00% 0.31 0.386 0.31 0
Jul 22 2021 0.38 -0.006 -1.55% 0.31 0.386 0.31 22,347
Jul 21 2021 0.386 0.017 4.61% 0.355 0.389 0.30 9,875
Jul 20 2021 0.369 -0.0099 -2.61% 0.34 0.399 0.30 13,052
Jul 19 2021 0.3789 0.00 +0.00% 0.309 0.379 0.309 0
Jul 19 2021 0.3789 -0.0111 -2.85% 0.309 0.379 0.309 17,720
Jul 16 2021 0.39 0.06 18.18% 0.265 0.41 0.265 20,735
Jul 15 2021 0.33 -0.07 -17.5% 0.30 0.44 0.30 75,423
Jul 14 2021 0.40 0.0499 14.25% 0.35 0.409 0.301 53,079
Jul 13 2021 0.3501 0.00 +0.00% 0.30025 0.38 0.25 0
Jul 13 2021 0.3501 -0.0299 -7.87% 0.30025 0.38 0.25 102,208
Jul 12 2021 0.38 0.00 +0.00% 0.38 0.39 0.31 0
Jul 12 2021 0.38 -0.0299 -7.29% 0.38 0.39 0.31 133,858
Jul 09 2021 0.4099 0.00 +0.00% 0.3192 0.4099 0.3192 0
Jul 09 2021 0.4099 0.0079 1.97% 0.3192 0.4099 0.3192 17,853
Jul 08 2021 0.402 -0.038 -8.64% 0.35 0.4092 0.225 102,402
Jul 07 2021 0.44 0.00 +0.00% 0.371 0.44 0.31 0
Jul 07 2021 0.44 0.031 7.58% 0.371 0.44 0.31 25,277
Jul 06 2021 0.409 0.038 10.24% 0.371 0.48 0.371 119,213
Jul 05 2021 0.371 0.00 +0.00% 0.3651 0.45 0.3651 0
Jul 02 2021 0.371 0.00 +0.00% 0.3651 0.45 0.3651 0
Jul 02 2021 0.371 -0.019 -4.87% 0.3651 0.45 0.3651 5,720
Jul 01 2021 0.39 -0.0089 -2.23% 0.479 0.479 0.359 8,701
Jun 30 2021 0.3989 0.0189 4.97% 0.36 0.409 0.35 77,305
Jun 29 2021 0.38 0.00 +0.00% 0.366 0.3985 0.3101 0
Jun 29 2021 0.38 -0.001 -0.26% 0.366 0.3985 0.3101 50,137
Jun 28 2021 0.381 -0.1287 -25.25% 0.2401 0.5097 0.2401 25,789
Jun 25 2021 0.5097 0.00 +0.00% 0.40 0.5099 0.40 0
Jun 25 2021 0.5097 0.0947 22.82% 0.40 0.5099 0.40 16,862
Jun 24 2021 0.415 -0.115 -21.7% 0.48 0.57 0.35 249,799
Jun 23 2021 0.53 0.00 +0.00% 0.5999 0.60 0.44 0
Jun 23 2021 0.53 0.09 20.45% 0.5999 0.60 0.44 84,444
Jun 22 2021 0.44 -0.065 -12.87% 0.3795 0.60 0.3795 135,583
Jun 21 2021 0.505 0.065 14.77% 0.336 0.51 0.336 52,553


Your Recent History
USOTC
AHFI
Absolute H..
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.