Skip to main content
Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
0.193
-0.003 (-1.68%)
At close: Dec 27, 2024, 4:00 PM
0.190
-0.003 (-1.55%)
After-hours: Dec 27, 2024, 7:31 PM EST

AEHL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.200.210.190.190.19-1.68%1,590,960
Dec 26, 20240.180.200.180.200.203.32%2,164,685
Dec 24, 20240.180.190.170.190.199.32%1,676,492
Dec 23, 20240.170.180.160.170.172.66%1,963,013
Dec 20, 20240.180.180.150.170.17-3.04%4,047,795
Dec 19, 20240.180.190.170.170.17-0.85%2,184,121
Dec 18, 20240.220.220.170.180.18-22.18%3,930,898
Dec 17, 20240.180.230.170.230.2327.13%5,293,313
Dec 16, 20240.180.190.160.180.18-2.20%1,729,333
Dec 13, 20240.200.200.170.180.18-8.77%1,643,501
Dec 12, 20240.200.220.190.200.20-1.72%3,800,489
Dec 11, 20240.200.210.180.200.20-14.02%10,872,145
Dec 10, 20240.260.260.220.240.24-16.13%552,400
Dec 9, 20240.230.290.210.280.2825.11%4,389,266
Dec 6, 20240.230.240.200.230.23-0.35%698,336
Dec 5, 20240.240.250.220.230.23-1.87%658,517
Dec 4, 20240.240.260.230.230.230.04%687,969
Dec 3, 20240.230.250.220.230.23-0.90%406,096
Dec 2, 20240.250.250.220.230.23-3.29%533,641
Nov 29, 20240.250.250.240.240.24-2.04%195,608
Nov 27, 20240.230.250.230.250.254.43%315,350
Nov 26, 20240.260.270.220.230.23-9.99%462,146
Nov 25, 20240.260.270.250.260.261.69%312,357
Nov 22, 20240.250.270.250.260.260.91%659,040
Nov 21, 20240.250.250.210.250.251.20%746,473
Nov 20, 20240.260.270.250.250.25-4.71%464,839
Nov 19, 20240.270.280.250.260.26-6.66%567,267
Nov 18, 20240.300.300.270.280.28-7.66%1,402,564
Nov 15, 20240.290.320.280.310.311.87%1,280,878
Nov 14, 20240.300.320.280.300.30-1.43%844,909
Nov 13, 20240.290.330.270.300.300.44%843,512
Nov 12, 20240.320.320.280.300.30-2.26%716,037
Nov 11, 20240.290.310.280.310.319.97%493,662
Nov 8, 20240.300.300.280.280.28-5.53%748,282
Nov 7, 20240.280.320.280.300.307.88%909,161
Nov 6, 20240.280.290.230.280.28-13.51%1,230,582
Nov 5, 20240.280.370.270.320.3215.87%6,242,124
Nov 4, 20240.280.290.230.280.28-6.44%903,711
Nov 1, 20240.320.360.280.300.30-10.69%1,763,064
Oct 31, 20240.330.340.300.330.33-1.40%692,180
Oct 30, 20240.330.360.310.340.34-2.67%655,637
Oct 29, 20240.380.390.310.340.34-11.72%984,032
Oct 28, 20240.390.390.360.390.391.43%871,516
Oct 25, 20240.460.480.370.380.38-9.08%2,796,977
Oct 24, 20240.440.460.400.420.42-9.19%2,727,287
Oct 23, 20240.500.510.440.470.47-6.88%803,513
Oct 22, 20240.510.510.490.500.50-5.00%680,023
Oct 21, 20240.490.560.490.530.53-2.17%1,027,665
Oct 18, 20240.650.660.460.540.54-6.65%3,585,839
Oct 17, 20240.750.770.550.580.58-11.91%7,097,961
Oct 16, 20240.680.720.640.650.65-5.19%258,599
Oct 15, 20240.700.700.650.690.690.88%191,380
Oct 14, 20240.710.750.670.680.68-2.29%178,400
Oct 11, 20240.700.730.690.700.70-0.71%279,749
Oct 10, 20240.680.730.640.710.718.88%339,251
Oct 9, 20240.700.710.650.650.65-7.68%100,571
Oct 8, 20240.710.820.660.700.700.92%462,596
Oct 7, 20240.700.700.650.700.70-77,862
Oct 4, 20240.720.770.670.700.70-3.24%84,433
Oct 3, 20240.790.790.710.720.72-0.94%129,435
Oct 2, 20240.760.760.700.730.73-2.67%171,174
Oct 1, 20240.760.760.730.750.75-1.32%27,880
Sep 30, 20240.850.860.730.760.76-7.23%171,936
Sep 27, 20240.870.880.810.810.81-1.37%140,346
Sep 26, 20240.800.840.750.830.835.82%64,659
Sep 25, 20240.750.800.720.780.783.96%50,655
Sep 24, 20240.820.850.690.750.75-5.06%238,622
Sep 23, 20240.951.030.720.790.79-19.16%395,417
Sep 20, 20241.021.040.930.980.98-4.20%135,427
Sep 19, 20241.111.120.951.021.02-7.27%195,341
Sep 18, 20241.051.121.011.101.103.77%95,721
Sep 17, 20241.041.080.991.061.063.92%52,592
Sep 16, 20241.001.110.981.021.02-4.67%117,277
Sep 13, 20240.801.180.801.071.0735.44%1,182,409
Sep 12, 20241.491.510.660.790.79-47.68%1,265,866
Sep 11, 20241.651.731.501.511.51-8.48%148,250
Sep 10, 20241.801.881.621.651.65-8.84%139,696
Sep 9, 20241.851.921.711.811.81-2.16%142,570
Sep 6, 20241.871.941.771.851.85-67,998
Sep 5, 20241.922.051.671.851.85-5.13%131,189
Sep 4, 20241.972.101.871.951.95-1.02%50,348
Sep 3, 20242.242.241.951.971.97-15.81%199,480
Aug 30, 20242.092.341.962.342.3413.04%159,022
Aug 29, 20242.062.171.922.072.075.08%142,321
Aug 28, 20242.322.321.921.971.97-13.97%213,255
Aug 27, 20242.182.422.162.292.294.57%221,076
Aug 26, 20242.212.441.912.192.190.46%317,176
Aug 23, 20242.382.982.102.182.18-8.40%3,945,171
Aug 22, 20243.453.581.952.382.38-25.39%4,248,085
Aug 21, 20243.183.643.133.193.190.31%2,142,473
Aug 20, 20242.824.192.683.183.1814.80%4,344,952
Aug 19, 20242.722.822.632.772.774.14%55,408
Aug 16, 20242.772.892.592.662.66-0.37%31,526
Aug 15, 20242.732.782.552.672.670.38%42,414
Aug 14, 20242.762.832.632.662.66-3.62%27,276
Aug 13, 20242.822.992.722.762.76-2.47%15,610
Aug 12, 20242.992.992.722.832.83-4.39%31,782
Aug 9, 20242.743.012.702.962.96-1.33%56,539
Aug 8, 20242.543.152.483.003.0017.19%77,816
Aug 7, 20243.553.712.452.562.56-27.27%361,981