Skip to main content
Alset AI Ventures Inc. (GPUSF)
OTCMKTS · Delayed Price · Currency is USD
0.0667
-0.0062 (-8.50%)
At close: May 22, 2025

Alset AI Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20250.090.090.060.070.07-8.50%563,677
May 21, 20250.070.090.060.070.075.65%350,763
May 20, 20250.080.080.060.070.07-4.70%525,408
May 19, 20250.070.090.060.070.078.06%532,461
May 16, 20250.070.070.070.070.071.82%143,566
May 15, 20250.070.070.060.070.071.86%191,390
May 14, 20250.060.080.060.060.06-10.53%459,910
May 13, 20250.060.070.050.070.0724.91%1,062,344
May 12, 20250.060.060.050.060.06-0.34%615,586
May 9, 20250.060.060.050.060.066.03%534,039
May 8, 20250.060.060.050.050.052.24%226,804
May 7, 20250.060.060.050.050.05-3.78%120,601
May 6, 20250.060.060.050.060.06-4.63%162,608
May 5, 20250.060.060.050.060.0610.84%335,502
May 2, 20250.070.070.050.050.05-7.72%219,527
May 1, 20250.070.070.050.060.06-8.21%355,210
Apr 30, 20250.050.060.040.060.0649.28%521,574
Apr 29, 20250.050.050.040.040.04-9.37%292,853
Apr 28, 20250.050.050.040.050.05-9.82%108,714
Apr 25, 20250.050.050.050.050.0511.87%183,943
Apr 24, 20250.050.050.040.050.056.31%234,302
Apr 23, 20250.040.050.040.040.047.54%516,416
Apr 22, 20250.040.040.040.040.04-1.97%70,346
Apr 21, 20250.040.040.040.040.04-1.22%171,454
Apr 17, 20250.050.050.040.040.04-5.08%88,595
Apr 16, 20250.050.050.040.040.04-3.99%411,685
Apr 15, 20250.050.050.050.050.054.16%66,202
Apr 14, 20250.040.040.040.040.049.34%121,350
Apr 11, 20250.040.040.040.040.047.03%11,000
Apr 10, 20250.040.040.040.040.04-12.53%31,000
Apr 9, 20250.030.040.030.040.0419.83%55,225
Apr 8, 20250.040.040.040.040.040.86%5,998
Apr 7, 20250.040.040.030.040.04-9.56%25,400
Apr 4, 20250.040.040.030.040.041.84%157,715
Apr 3, 20250.030.040.030.040.045.56%446,800
Apr 2, 20250.040.040.040.040.04-3.74%14,300
Apr 1, 20250.040.040.040.040.04-2.09%24,315
Mar 31, 20250.040.040.040.040.04-4.50%68,000
Mar 28, 20250.040.040.040.040.0411.11%60,402
Mar 27, 20250.040.040.040.040.04-21.57%42,300
Mar 26, 20250.050.050.050.050.059.29%10,100
Mar 25, 20250.050.050.040.040.04-4.11%26,800
Mar 24, 20250.050.050.040.040.04-8.75%194,964
Mar 21, 20250.050.050.040.050.05-0.83%166,500
Mar 20, 20250.050.050.050.050.058.52%111,000
Mar 19, 20250.040.050.040.040.041.36%99,998
Mar 18, 20250.050.050.040.040.04-10.20%52,100
Mar 17, 20250.050.050.050.050.05-3.73%23,910
Mar 14, 20250.040.050.040.050.053.46%412,200
Mar 13, 20250.050.050.050.050.059.09%136,439