Skip to main content

Alset Inc (NQ: AEI )

0.6961 -0.0047 (-0.67%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 0.9300 1.030 0.9300 1.030 77,894 +0.12(+13.19%)
Dec 28, 2023 0.9000 0.9450 0.8701 0.9100 52,454 +0.01(+1.10%)
Dec 27, 2023 0.9400 0.9500 0.9000 0.9001 70,039 -0.02(-2.16%)
Dec 26, 2023 0.8300 0.9200 0.8300 0.9200 48,893 +0.09(+10.86%)
Dec 22, 2023 0.7539 0.8800 0.7539 0.8299 98,578 +0.07(+9.20%)
Dec 21, 2023 0.8028 0.8382 0.7551 0.7600 36,596 -0.08(-9.63%)
Dec 20, 2023 0.7801 0.8450 0.7801 0.8410 69,775 +0.01(+1.20%)
Dec 19, 2023 0.7800 0.8500 0.7800 0.8310 51,078 +0.07(+8.87%)
Dec 18, 2023 0.8400 0.8452 0.7501 0.7633 49,837 -0.06(-7.37%)
Dec 15, 2023 0.8440 0.8600 0.8100 0.8240 64,036 +0.01(+1.74%)
Dec 14, 2023 0.7858 0.8250 0.7501 0.8099 75,679 +0.01(+1.36%)
Dec 13, 2023 0.7800 0.8115 0.7101 0.7990 110,821 +0.05(+6.52%)
Dec 12, 2023 0.8100 0.8100 0.7153 0.7501 105,641 -0.07(-8.31%)
Dec 11, 2023 0.9600 0.9650 0.7801 0.8181 106,349 -0.14(-14.80%)
Dec 08, 2023 1.000 1.030 0.9601 0.9602 44,617 -0.04(-3.98%)
Dec 07, 2023 1.110 1.110 1.000 1.000 35,650 -0.07(-6.54%)
Dec 06, 2023 1.130 1.130 1.060 1.070 41,116 -0.07(-6.13%)
Dec 05, 2023 1.180 1.205 1.135 1.140 32,495 -0.04(-3.41%)
Dec 04, 2023 1.200 1.200 1.180 1.180 10,966 -0.02(-1.66%)
Dec 01, 2023 1.170 1.200 1.150 1.200 7,185 +0.03(+2.54%)
Nov 30, 2023 1.160 1.200 1.160 1.170 6,591 +0.02(+1.77%)
Nov 29, 2023 1.141 1.220 1.141 1.150 14,568 +0.01(+0.88%)
Nov 28, 2023 1.200 1.200 1.120 1.140 17,510 -0.06(-5.00%)
Nov 27, 2023 1.210 1.220 1.200 1.200 23,998 +0.00(+0.00%)
Nov 24, 2023 1.190 1.210 1.190 1.200 4,437 +0.01(+0.84%)
Nov 22, 2023 1.230 1.230 1.180 1.190 19,387 -0.04(-3.25%)
Nov 21, 2023 1.310 1.350 1.230 1.230 28,331 -0.07(-5.39%)
Nov 20, 2023 1.410 1.410 1.260 1.300 15,745 -0.05(-3.70%)
Nov 17, 2023 1.320 1.500 1.230 1.350 37,987 +0.00(+0.00%)
Nov 16, 2023 1.260 1.570 1.250 1.350 373,335 +0.03(+2.27%)
Nov 15, 2023 1.300 1.321 1.220 1.320 7,837 +0.04(+3.52%)
Nov 14, 2023 1.250 1.300 1.190 1.275 24,467 +0.05(+4.51%)
Nov 13, 2023 1.160 1.240 1.160 1.220 9,624 +0.02(+1.72%)
Nov 10, 2023 1.260 1.286 1.160 1.200 31,296 -0.06(-4.82%)
Nov 09, 2023 1.370 1.370 1.260 1.260 8,125 -0.02(-1.55%)
Nov 08, 2023 1.290 1.290 1.280 1.280 1,373 +0.00(+0.00%)
Nov 07, 2023 1.300 1.300 1.280 1.280 4,032 -0.01(-0.78%)
Nov 06, 2023 1.310 1.310 1.290 1.290 6,605 -0.03(-2.27%)
Nov 03, 2023 1.330 1.335 1.313 1.320 3,768 +0.00(+0.00%)
Nov 02, 2023 1.295 1.338 1.290 1.320 5,618 +0.02(+1.54%)
Nov 01, 2023 1.333 1.337 1.290 1.300 7,714 +0.00(+0.28%)
Oct 31, 2023 1.290 1.340 1.280 1.296 20,763 -0.01(-1.04%)
Oct 30, 2023 1.290 1.327 1.290 1.310 11,654 +0.01(+1.00%)
Oct 27, 2023 1.320 1.337 1.297 1.297 3,538 -0.02(-1.74%)
Oct 26, 2023 1.290 1.339 1.288 1.320 5,105 -0.02(-1.46%)
Oct 25, 2023 1.290 1.350 1.280 1.339 5,689 +0.06(+4.96%)
Oct 24, 2023 1.290 1.301 1.250 1.276 8,152 +0.06(+4.60%)
Oct 23, 2023 1.250 1.250 1.220 1.220 11,270 -0.01(-1.21%)
Oct 20, 2023 1.210 1.240 1.210 1.235 9,970 +0.01(+0.82%)
Oct 19, 2023 1.250 1.250 1.220 1.225 15,796 -0.01(-0.81%)
Oct 18, 2023 1.250 1.260 1.220 1.235 4,508 -0.02(-1.98%)
Oct 17, 2023 1.240 1.320 1.240 1.260 6,699 +0.01(+0.80%)
Oct 16, 2023 1.250 1.250 1.220 1.250 10,325 -0.01(-0.79%)
Oct 13, 2023 1.220 1.272 1.220 1.260 7,085 +0.03(+2.10%)
Oct 12, 2023 1.230 1.250 1.220 1.234 3,776 -0.05(-3.59%)
Oct 11, 2023 1.240 1.320 1.240 1.280 3,414 -0.01(-0.77%)
Oct 10, 2023 1.210 1.290 1.210 1.290 2,156 +0.03(+2.37%)
Oct 09, 2023 1.280 1.290 1.200 1.260 16,634 -0.04(-3.08%)
Oct 06, 2023 1.300 1.320 1.290 1.300 2,049 +0.01(+0.78%)
Oct 05, 2023 1.310 1.320 1.290 1.290 4,827 -0.03(-2.27%)
Oct 04, 2023 1.390 1.390 1.320 1.320 1,475 -0.03(-2.22%)
Oct 03, 2023 1.345 1.400 1.310 1.350 16,347 +0.01(+0.75%)
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.