Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
0.0521
-0.0049 (-8.60%)
Apr 3, 2025, 2:51 PM EDT - Market open
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -4.39% | 1,105,283 |
| Apr 2, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | -40.31% | 5,455,179 |
| Apr 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.34% | 2,173,863 |
| Mar 31, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.83% | 1,242,351 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -6.25% | 1,085,451 |
| Mar 27, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.20% | 1,231,652 |
| Mar 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.60% | 2,513,400 |
| Mar 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.54% | 1,900,531 |
| Mar 24, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -2.28% | 929,443 |
| Mar 21, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.97% | 453,043 |
| Mar 20, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.93% | 689,910 |
| Mar 19, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 2.43% | 703,445 |
| Mar 18, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.60% | 512,153 |
| Mar 17, 2025 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 11.44% | 494,472 |
| Mar 14, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.28% | 562,486 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.87% | 575,385 |
| Mar 12, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 1.56% | 609,801 |
| Mar 11, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.73% | 1,532,484 |
| Mar 10, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -7.95% | 1,241,442 |
| Mar 7, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.79% | 1,634,980 |
| Mar 6, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.50% | 536,235 |
| Mar 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 9.13% | 635,915 |
| Mar 4, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -6.22% | 2,842,221 |
| Mar 3, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.06% | 1,637,976 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -7.14% | 1,007,896 |
| Feb 27, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.59% | 1,986,856 |
| Feb 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.64% | 1,450,582 |
| Feb 25, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 2.72% | 3,948,824 |
| Feb 24, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -9.93% | 4,395,746 |
| Feb 21, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -0.79% | 8,962,060 |
| Feb 20, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 7.27% | 8,423,412 |
| Feb 19, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.75% | 3,342,871 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -1.09% | 2,963,245 |
| Feb 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.26% | 2,664,041 |
| Feb 13, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -13.85% | 5,638,833 |
| Feb 12, 2025 | 0.14 | 0.19 | 0.13 | 0.15 | 0.15 | 7.91% | 29,427,393 |
| Feb 11, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 7.82% | 10,941,428 |
| Feb 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.39% | 1,096,384 |
| Feb 7, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.62% | 1,834,182 |
| Feb 6, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.55% | 2,544,513 |
| Feb 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.72% | 901,095 |
| Feb 4, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 4.96% | 1,994,980 |
| Feb 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.76% | 2,039,197 |
| Jan 31, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 1.72% | 4,130,003 |
| Jan 30, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.78% | 2,795,451 |
| Jan 29, 2025 | 0.14 | 0.14 | 0.11 | 0.12 | 0.12 | -18.55% | 4,659,825 |
| Jan 28, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.21% | 1,863,825 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.07% | 2,629,153 |
| Jan 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.13% | 1,944,639 |
| Jan 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.24% | 1,345,878 |