Skip to main content
logo
Alset AI Ventures Inc. (GPUSF)
OTCMKTS · Delayed Price · Currency is USD
0.0733
+0.0013 (1.83%)
At close: Jul 16, 2025

Alset AI Ventures Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 20250.080.080.070.070.071.81%120,525
Jul 15, 20250.070.080.070.070.07-1.91%67,150
Jul 14, 20250.070.080.070.070.07-3.04%20,136
Jul 11, 20250.100.100.080.080.08-10.52%45,515
Jul 10, 20250.070.100.070.080.0822.79%180,458
Jul 9, 20250.080.080.070.070.07-1.57%17,290
Jul 8, 20250.070.070.070.070.073.40%14,826
Jul 7, 20250.070.070.070.070.072.89%17,201
Jul 3, 20250.070.070.070.070.072.17%27,936
Jul 2, 20250.070.070.060.060.06-4.59%94,341
Jul 1, 20250.070.070.070.070.078.87%19,010
Jun 30, 20250.070.070.060.060.06-5.34%20,294
Jun 27, 20250.060.070.060.070.071.71%179,635
Jun 26, 20250.070.070.060.060.06-1.38%46,507
Jun 25, 20250.060.070.060.070.07-1.06%216,300
Jun 24, 20250.070.070.060.070.07-14.51%152,924
Jun 23, 20250.070.080.070.080.082.93%26,520
Jun 20, 20250.090.090.070.080.08-2.09%107,720
Jun 18, 20250.080.080.080.080.08-2.05%388,033
Jun 17, 20250.080.080.070.080.08-0.51%192,922
Jun 16, 20250.070.080.070.080.08-5.30%96,846
Jun 13, 20250.090.090.070.080.08-2.35%135,402
Jun 12, 20250.080.090.080.090.09-7.61%235,967
Jun 11, 20250.090.100.080.090.09-0.22%334,815
Jun 10, 20250.090.100.080.090.09-2.95%31,883
Jun 9, 20250.100.100.090.100.101.06%294,862
Jun 6, 20250.100.100.090.090.09-5.53%36,011
Jun 5, 20250.100.100.090.100.105.51%180,194
Jun 4, 20250.120.120.090.090.09-13.33%521,420
Jun 3, 20250.110.110.100.110.111.68%117,860
Jun 2, 20250.130.130.110.110.112.69%545,680
May 30, 20250.120.120.090.100.100.87%401,387
May 29, 20250.130.130.100.100.10-3.28%662,314
May 28, 20250.130.140.100.110.11-14.56%968,969
May 27, 20250.090.130.080.130.1384.91%919,625
May 23, 20250.080.080.060.070.071.35%399,171
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