Alset Inc (NQ: AEI )

1.063 -0.002 (-0.17%)
Streaming Delayed Price Updated: 10:57 AM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 1.050 1.080 1.050 1.063 2,166 -0.00(-0.17%)
Feb 20, 2024 1.040 1.090 1.040 1.065 6,983 +0.02(+2.40%)
Feb 16, 2024 1.078 1.078 1.040 1.040 6,004 -0.04(-3.68%)
Feb 15, 2024 1.060 1.130 1.060 1.080 4,325 -0.00(-0.03%)
Feb 14, 2024 1.050 1.120 1.050 1.080 9,465 -0.03(-2.44%)
Feb 13, 2024 1.150 1.163 1.035 1.107 19,473 -0.07(-6.19%)
Feb 12, 2024 1.260 1.260 1.150 1.180 7,958 -0.06(-4.84%)
Feb 09, 2024 1.260 1.260 1.160 1.240 37,286 -0.01(-0.79%)
Feb 08, 2024 1.240 1.260 1.240 1.250 4,518 -0.01(-0.80%)
Feb 07, 2024 1.278 1.280 1.240 1.260 3,675 -0.02(-1.56%)
Feb 06, 2024 1.280 1.280 1.240 1.280 3,832 +0.03(+2.39%)
Feb 05, 2024 1.250 1.266 1.240 1.250 3,848 -0.02(-1.57%)
Feb 02, 2024 1.310 1.310 1.240 1.270 5,359 +0.02(+1.60%)
Feb 01, 2024 1.290 1.290 1.240 1.250 6,820 +0.01(+0.81%)
Jan 31, 2024 1.240 1.282 1.220 1.240 5,395 -0.01(-0.80%)
Jan 30, 2024 1.240 1.250 1.180 1.250 7,881 +0.04(+3.31%)
Jan 29, 2024 1.180 1.230 1.140 1.210 11,925 +0.03(+2.54%)
Jan 26, 2024 1.211 1.222 1.130 1.180 9,044 +0.06(+5.36%)
Jan 25, 2024 1.130 1.150 1.070 1.120 18,365 -0.00(-0.44%)
Jan 24, 2024 1.370 1.370 1.110 1.125 79,873 -0.27(-19.64%)
Jan 23, 2024 1.460 1.510 1.400 1.400 12,083 -0.06(-4.11%)
Jan 22, 2024 1.460 1.520 1.400 1.460 54,294 -0.03(-2.01%)
Jan 19, 2024 1.460 1.500 1.415 1.490 27,405 +0.01(+0.68%)
Jan 18, 2024 1.350 1.520 1.350 1.480 83,673 +0.14(+10.45%)
Jan 17, 2024 1.320 1.340 1.250 1.340 9,953 +0.02(+1.52%)
Jan 16, 2024 1.260 1.400 1.250 1.320 120,953 +0.09(+7.32%)
Jan 12, 2024 1.220 1.250 1.220 1.230 8,065 -0.00(-0.26%)
Jan 11, 2024 1.250 1.260 1.230 1.233 26,196 -0.02(-1.34%)
Jan 10, 2024 1.260 1.300 1.210 1.250 76,615 -0.00(-0.40%)
Jan 09, 2024 1.340 1.340 1.220 1.255 69,620 -0.07(-4.98%)
Jan 08, 2024 1.060 1.330 1.040 1.321 145,095 +0.27(+25.79%)
Jan 05, 2024 1.085 1.085 1.050 1.050 45,696 -0.02(-1.87%)
Jan 04, 2024 1.060 1.085 1.060 1.070 23,455 -0.03(-2.73%)
Jan 03, 2024 1.120 1.130 1.060 1.100 14,065 -0.03(-2.65%)
Jan 02, 2024 1.060 1.130 1.060 1.130 76,645 +0.10(+9.71%)
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%)
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.