Alset Inc (NQ: AEI )

0.2041 -0.0118 (-5.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 0.2200 0.2304 0.2011 0.2041 442,765 -0.01(-5.47%)
Dec 02, 2022 0.2300 0.2400 0.2102 0.2159 528,861 -0.01(-5.31%)
Dec 01, 2022 0.2580 0.2580 0.2215 0.2280 386,707 -0.03(-10.13%)
Nov 30, 2022 0.2015 0.2685 0.2000 0.2537 1,986,118 +0.05(+26.22%)
Nov 29, 2022 0.2000 0.2194 0.2000 0.2010 423,946 -0.00(-0.74%)
Nov 28, 2022 0.2370 0.2370 0.2000 0.2025 693,505 -0.03(-11.96%)
Nov 25, 2022 0.2350 0.2400 0.2225 0.2300 695,748 +0.01(+4.55%)
Nov 23, 2022 0.1925 0.2281 0.1925 0.2200 1,316,016 +0.02(+10.83%)
Nov 22, 2022 0.1824 0.2000 0.1700 0.1985 1,157,965 +0.02(+11.96%)
Nov 21, 2022 0.1765 0.1900 0.1680 0.1773 1,077,755 +0.00(+1.84%)
Nov 18, 2022 0.1600 0.1820 0.1580 0.1741 780,230 +0.01(+8.81%)
Nov 17, 2022 0.1610 0.1650 0.1541 0.1600 451,621 -0.00(-0.62%)
Nov 16, 2022 0.1660 0.1699 0.1532 0.1610 303,978 +0.01(+3.21%)
Nov 15, 2022 0.1630 0.1729 0.1560 0.1560 555,081 -0.01(-4.24%)
Nov 14, 2022 0.1700 0.1700 0.1608 0.1629 365,615 +0.00(+0.74%)
Nov 11, 2022 0.1800 0.1900 0.1551 0.1617 2,345,050 -0.02(-9.21%)
Nov 10, 2022 0.1660 0.1879 0.1656 0.1781 595,310 +0.01(+5.32%)
Nov 09, 2022 0.1825 0.1831 0.1691 0.1691 383,540 -0.01(-7.60%)
Nov 08, 2022 0.1970 0.1980 0.1781 0.1830 909,421 -0.02(-8.36%)
Nov 07, 2022 0.1978 0.2011 0.1901 0.1997 402,942 +0.00(+0.96%)
Nov 04, 2022 0.1931 0.1990 0.1924 0.1978 226,536 +0.00(+1.12%)
Nov 03, 2022 0.2002 0.2049 0.1930 0.1956 150,407 -0.00(-0.86%)
Nov 02, 2022 0.2000 0.2100 0.1921 0.1973 312,095 -0.00(-1.35%)
Nov 01, 2022 0.2050 0.2148 0.1950 0.2000 272,658 -0.00(-0.25%)
Oct 31, 2022 0.2200 0.2200 0.2000 0.2005 512,146 -0.01(-3.23%)
Oct 28, 2022 0.2150 0.2200 0.2024 0.2072 299,612 -0.00(-0.29%)
Oct 27, 2022 0.2068 0.2150 0.2054 0.2078 189,819 +0.00(+0.48%)
Oct 26, 2022 0.2100 0.2150 0.2020 0.2068 367,618 -0.00(-1.38%)
Oct 25, 2022 0.2155 0.2198 0.2010 0.2097 477,710 -0.01(-2.69%)
Oct 24, 2022 0.2200 0.2228 0.1979 0.2155 544,234 -0.01(-4.65%)
Oct 21, 2022 0.2260 0.2400 0.2170 0.2260 318,169 +0.00(+1.44%)
Oct 20, 2022 0.2122 0.2300 0.2110 0.2228 312,112 +0.00(+1.27%)
Oct 19, 2022 0.2300 0.2400 0.2121 0.2200 833,120 -0.00(-1.79%)
Oct 18, 2022 0.2200 0.2332 0.2100 0.2240 743,019 +0.00(+1.82%)
Oct 17, 2022 0.2030 0.2298 0.2011 0.2200 228,005 -0.00(-1.30%)
Oct 14, 2022 0.2245 0.2349 0.2159 0.2229 465,974 +0.00(+1.32%)
Oct 13, 2022 0.2215 0.2215 0.2062 0.2200 214,563 -0.00(-2.00%)
Oct 12, 2022 0.2200 0.2245 0.2104 0.2245 247,881 +0.01(+2.98%)
Oct 11, 2022 0.2150 0.2245 0.2010 0.2180 457,030 -0.00(-1.76%)
Oct 10, 2022 0.2228 0.2228 0.2050 0.2219 233,776 +0.01(+2.97%)
Oct 07, 2022 0.2268 0.2329 0.2150 0.2155 494,226 -0.01(-5.11%)
Oct 06, 2022 0.2300 0.2300 0.2100 0.2271 333,099 +0.00(+2.21%)
Oct 05, 2022 0.2300 0.2350 0.2110 0.2222 701,014 -0.02(-6.64%)
Oct 04, 2022 0.2700 0.2793 0.2310 0.2380 2,755,398 +0.01(+2.50%)
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.