Alset Inc. - Common Stock (NQ:AEI)

0.9931 +0.0282 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 0.9650 0.9942 0.9320 0.9931 19,434 +0.03(+2.92%)
May 01, 2025 0.9800 0.9900 0.9200 0.9649 18,353 +0.01(+1.57%)
Apr 30, 2025 0.9649 0.9750 0.9200 0.9500 11,804 +0.00(+0.00%)
Apr 29, 2025 0.9525 0.9800 0.9413 0.9500 9,074 -0.00(-0.01%)
Apr 28, 2025 0.9500 0.9604 0.9277 0.9501 15,305 +0.00(+0.01%)
Apr 25, 2025 0.9100 0.9700 0.9100 0.9500 23,889 +0.04(+4.12%)
Apr 24, 2025 0.9200 0.9315 0.9004 0.9124 21,125 -0.01(-0.83%)
Apr 23, 2025 0.9500 0.9999 0.9000 0.9200 10,117 -0.03(-2.72%)
Apr 22, 2025 0.9200 0.9774 0.9100 0.9457 35,858 +0.06(+6.50%)
Apr 21, 2025 0.8900 0.9868 0.8200 0.8880 74,449 +0.02(+2.07%)
Apr 17, 2025 0.7900 0.8847 0.7900 0.8700 37,616 +0.05(+6.10%)
Apr 16, 2025 0.9000 0.9000 0.7920 0.8200 24,046 -0.02(-2.38%)
Apr 15, 2025 0.8300 0.8677 0.8000 0.8400 10,670 +0.01(+0.66%)
Apr 14, 2025 0.8500 0.8868 0.8000 0.8345 7,835 +0.00(+0.42%)
Apr 11, 2025 0.8300 0.8750 0.7700 0.8310 30,910 +0.02(+2.05%)
Apr 10, 2025 0.7980 0.8290 0.7402 0.8143 20,188 +0.03(+4.30%)
Apr 09, 2025 0.7500 0.8099 0.7250 0.7807 45,737 +0.05(+6.95%)
Apr 08, 2025 0.7843 0.8188 0.7300 0.7300 48,880 -0.03(-3.69%)
Apr 07, 2025 0.8222 0.8651 0.7001 0.7580 92,766 -0.08(-9.01%)
Apr 04, 2025 0.9614 0.9614 0.8008 0.8331 73,392 -0.09(-9.36%)
Apr 03, 2025 0.9762 0.9762 0.8894 0.9191 21,957 -0.05(-5.25%)
Apr 02, 2025 0.9944 0.9944 0.9552 0.9700 11,178 -0.02(-2.01%)
Apr 01, 2025 0.9600 0.9900 0.9200 0.9899 50,764 -0.00(-0.01%)
Mar 31, 2025 0.9900 1.030 0.9280 0.9900 49,072 -0.04(-3.88%)
Mar 28, 2025 0.9900 1.030 0.9135 1.030 113,799 +0.04(+4.30%)
Mar 27, 2025 0.9700 0.9899 0.9500 0.9875 108,363 +0.03(+2.86%)
Mar 26, 2025 0.9400 0.9996 0.9390 0.9600 59,821 +0.03(+3.57%)
Mar 25, 2025 0.9300 0.9399 0.9000 0.9269 14,626 +0.02(+1.91%)
Mar 24, 2025 0.9060 0.9095 0.8801 0.9095 29,211 +0.06(+7.59%)
Mar 21, 2025 0.8550 0.8810 0.8400 0.8453 35,004 -0.03(-3.68%)
Mar 20, 2025 0.8690 0.9191 0.8400 0.8776 39,791 +0.04(+4.48%)
Mar 19, 2025 0.8500 0.8990 0.8300 0.8400 25,344 -0.01(-1.19%)
Mar 18, 2025 0.8800 0.8800 0.8258 0.8501 21,241 -0.03(-3.40%)
Mar 17, 2025 0.8600 0.8949 0.8310 0.8800 41,858 +0.02(+2.33%)
Mar 14, 2025 0.8800 0.8988 0.8261 0.8600 18,896 +0.02(+2.38%)
Mar 13, 2025 0.8700 0.8700 0.8320 0.8400 16,924 -0.02(-2.33%)
Mar 12, 2025 0.8100 0.8700 0.8150 0.8600 30,514 +0.04(+5.19%)
Mar 11, 2025 0.8200 0.8623 0.8000 0.8176 74,204 +0.01(+0.94%)
Mar 10, 2025 0.8900 0.9200 0.8100 0.8100 82,566 -0.12(-12.90%)
Mar 07, 2025 0.8774 0.9300 0.8610 0.9300 47,444 +0.07(+7.88%)
Mar 06, 2025 0.8600 0.9100 0.8600 0.8621 28,284 -0.02(-2.54%)
Mar 05, 2025 0.8400 0.9150 0.8400 0.8846 128,139 +0.03(+4.07%)
Mar 04, 2025 0.8898 0.9121 0.8201 0.8500 85,851 -0.06(-6.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.