Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

0.4970 -0.0030 (-0.60%)
Streaming Delayed Price Updated: 12:57 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.4921 0.5028 0.4800 0.4970 35,126 -0.00(-0.60%)
Nov 23, 2022 0.5020 0.5101 0.4800 0.5000 50,137 -0.02(-3.83%)
Nov 22, 2022 0.5100 0.5300 0.5060 0.5199 31,791 +0.01(+1.36%)
Nov 21, 2022 0.5037 0.5348 0.5005 0.5129 46,613 -0.02(-3.19%)
Nov 18, 2022 0.5200 0.5400 0.5011 0.5298 12,991 -0.01(-1.98%)
Nov 17, 2022 0.5200 0.5580 0.5200 0.5405 39,982 +0.01(+1.98%)
Nov 16, 2022 0.5055 0.5500 0.5055 0.5300 20,725 +0.00(+0.00%)
Nov 15, 2022 0.5100 0.5500 0.5102 0.5300 49,645 +0.02(+3.88%)
Nov 14, 2022 0.5255 0.5415 0.5011 0.5102 44,744 +0.01(+1.94%)
Nov 11, 2022 0.5400 0.5501 0.4753 0.5005 177,705 -0.05(-9.00%)
Nov 10, 2022 0.5730 0.5759 0.5130 0.5500 264,234 -0.07(-11.22%)
Nov 09, 2022 0.7300 0.7300 0.5300 0.6195 1,287,855 -0.08(-10.85%)
Nov 08, 2022 0.6100 0.7575 0.5750 0.6949 1,576,213 +0.07(+11.77%)
Nov 07, 2022 0.6500 0.6500 0.6110 0.6217 286,897 +0.01(+2.15%)
Nov 04, 2022 0.5799 0.6300 0.5677 0.6086 486,890 +0.06(+10.37%)
Nov 03, 2022 0.5533 0.5750 0.5211 0.5514 105,981 -0.01(-1.38%)
Nov 02, 2022 0.5600 0.5850 0.5517 0.5591 10,383 +0.01(+1.38%)
Nov 01, 2022 0.5886 0.5900 0.5445 0.5515 16,306 -0.01(-1.52%)
Oct 31, 2022 0.5478 0.5681 0.5348 0.5600 22,306 +0.04(+7.24%)
Oct 28, 2022 0.5000 0.5449 0.5000 0.5222 17,690 -0.01(-1.79%)
Oct 27, 2022 0.5253 0.5478 0.5000 0.5317 123,154 -0.01(-1.54%)
Oct 26, 2022 0.5800 0.5800 0.5300 0.5400 83,765 -0.02(-3.55%)
Oct 25, 2022 0.5614 0.5885 0.5402 0.5599 175,953 -0.02(-2.61%)
Oct 24, 2022 0.5612 0.5900 0.5500 0.5749 18,192 +0.01(+2.44%)
Oct 21, 2022 0.5800 0.5986 0.5600 0.5612 1,767 -0.01(-1.89%)
Oct 20, 2022 0.5300 0.6300 0.5300 0.5720 78,796 +0.00(+0.46%)
Oct 19, 2022 0.5500 0.5694 0.5400 0.5694 25,190 +0.00(+0.04%)
Oct 18, 2022 0.5776 0.5777 0.5500 0.5692 30,339 -0.01(-1.86%)
Oct 17, 2022 0.5600 0.5849 0.5500 0.5800 55,231 +0.03(+5.44%)
Oct 14, 2022 0.5570 0.5798 0.5401 0.5501 64,055 -0.03(-4.84%)
Oct 13, 2022 0.5800 0.6246 0.5301 0.5781 196,652 +0.03(+5.11%)
Oct 12, 2022 0.5358 0.5896 0.5156 0.5500 109,287 +0.02(+4.21%)
Oct 11, 2022 0.5380 0.5400 0.5151 0.5278 21,972 +0.01(+1.48%)
Oct 10, 2022 0.5700 0.5700 0.5116 0.5201 26,656 -0.04(-7.95%)
Oct 07, 2022 0.5750 0.5750 0.5356 0.5650 26,349 -0.01(-2.42%)
Oct 06, 2022 0.5899 0.5899 0.5500 0.5790 46,036 +0.00(+0.38%)
Oct 05, 2022 0.5800 0.5837 0.5520 0.5768 46,336 -0.00(-0.21%)
Oct 04, 2022 0.6000 0.6000 0.5501 0.5780 242,689 -0.01(-1.73%)
Oct 03, 2022 0.6396 0.6396 0.5496 0.5882 158,997 -0.04(-5.98%)
Sep 30, 2022 0.5950 0.6700 0.5005 0.6256 669,480 -0.29(-32.00%)
Sep 29, 2022 0.9300 1.020 0.8121 0.9200 226,163 -0.04(-4.15%)
Sep 28, 2022 0.9300 1.090 0.8601 0.9598 650,166 +0.03(+2.98%)
Sep 27, 2022 0.8112 1.000 0.7368 0.9320 4,574,403 +0.25(+37.46%)
Sep 26, 2022 0.6860 0.6860 0.6400 0.6780 28,973 +0.05(+7.60%)
Sep 23, 2022 0.6400 0.6444 0.6101 0.6301 48,120 -0.06(-8.68%)
Sep 22, 2022 0.6484 0.7200 0.6484 0.6900 9,493 -0.01(-1.57%)
Sep 21, 2022 0.6865 0.7010 0.6502 0.7010 3,601 +0.00(+0.29%)
Sep 20, 2022 0.6400 0.7200 0.6352 0.6990 57,108 +0.06(+9.22%)
Sep 19, 2022 0.7600 0.7600 0.6100 0.6400 81,745 -0.15(-18.98%)
Sep 16, 2022 0.8611 0.8611 0.7500 0.7899 23,850 -0.03(-3.68%)
Sep 15, 2022 0.8598 0.8598 0.8191 0.8201 5,890 -0.03(-3.52%)
Sep 14, 2022 0.8500 0.9000 0.8500 0.8500 8,345 -0.01(-1.16%)
Sep 13, 2022 0.8800 0.8850 0.8560 0.8600 3,303 -0.02(-2.27%)
Sep 12, 2022 0.9227 0.9227 0.8651 0.8800 3,640 -0.01(-0.73%)
Sep 09, 2022 0.9360 0.9360 0.8000 0.8865 29,895 -0.01(-0.95%)
Sep 08, 2022 0.9200 0.9500 0.8200 0.8950 21,002 -0.06(-6.77%)
Sep 07, 2022 0.9100 0.9690 0.8901 0.9600 20,612 +0.06(+6.68%)
Sep 06, 2022 0.9000 0.9000 0.8600 0.8999 5,712 +0.03(+3.16%)
Sep 02, 2022 0.8712 0.9011 0.8712 0.8723 7,235 +0.00(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.