Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
0.384
-0.038 (-9.08%)
At close: Oct 25, 2024, 4:00 PM
0.392
+0.008 (1.98%)
After-hours: Oct 25, 2024, 7:55 PM EDT
AEHL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.44 | 0.46 | 0.40 | 0.42 | 0.42 | -9.19% | 2,727,287 |
| Oct 23, 2024 | 0.50 | 0.51 | 0.44 | 0.47 | 0.47 | -6.88% | 803,513 |
| Oct 22, 2024 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -5.00% | 680,023 |
| Oct 21, 2024 | 0.49 | 0.56 | 0.49 | 0.53 | 0.53 | -2.17% | 1,027,665 |
| Oct 18, 2024 | 0.65 | 0.66 | 0.46 | 0.54 | 0.54 | -6.65% | 3,585,839 |
| Oct 17, 2024 | 0.75 | 0.77 | 0.55 | 0.58 | 0.58 | -11.91% | 7,097,961 |
| Oct 16, 2024 | 0.68 | 0.72 | 0.64 | 0.65 | 0.65 | -5.19% | 258,599 |
| Oct 15, 2024 | 0.70 | 0.70 | 0.65 | 0.69 | 0.69 | 0.88% | 191,380 |
| Oct 14, 2024 | 0.71 | 0.75 | 0.67 | 0.68 | 0.68 | -2.29% | 178,400 |
| Oct 11, 2024 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | -0.71% | 279,749 |
| Oct 10, 2024 | 0.68 | 0.73 | 0.64 | 0.71 | 0.71 | 8.88% | 339,251 |
| Oct 9, 2024 | 0.70 | 0.71 | 0.65 | 0.65 | 0.65 | -7.68% | 100,571 |
| Oct 8, 2024 | 0.71 | 0.82 | 0.66 | 0.70 | 0.70 | 0.92% | 462,596 |
| Oct 7, 2024 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 77,862 |
| Oct 4, 2024 | 0.72 | 0.77 | 0.67 | 0.70 | 0.70 | -3.24% | 84,433 |
| Oct 3, 2024 | 0.79 | 0.79 | 0.71 | 0.72 | 0.72 | -0.94% | 129,435 |
| Oct 2, 2024 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -2.67% | 171,174 |
| Oct 1, 2024 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 27,880 |
| Sep 30, 2024 | 0.85 | 0.86 | 0.73 | 0.76 | 0.76 | -7.23% | 171,936 |
| Sep 27, 2024 | 0.87 | 0.88 | 0.81 | 0.81 | 0.81 | -1.37% | 140,346 |
| Sep 26, 2024 | 0.80 | 0.85 | 0.75 | 0.83 | 0.83 | 5.82% | 64,659 |
| Sep 25, 2024 | 0.75 | 0.80 | 0.72 | 0.78 | 0.78 | 3.96% | 50,655 |
| Sep 24, 2024 | 0.82 | 0.85 | 0.69 | 0.75 | 0.75 | -5.06% | 238,622 |
| Sep 23, 2024 | 0.95 | 1.03 | 0.72 | 0.79 | 0.79 | -19.16% | 395,417 |
| Sep 20, 2024 | 1.02 | 1.04 | 0.93 | 0.98 | 0.98 | -4.20% | 135,427 |
| Sep 19, 2024 | 1.11 | 1.12 | 0.95 | 1.02 | 1.02 | -7.27% | 195,341 |
| Sep 18, 2024 | 1.05 | 1.12 | 1.01 | 1.10 | 1.10 | 3.77% | 95,721 |
| Sep 17, 2024 | 1.04 | 1.08 | 0.99 | 1.06 | 1.06 | 3.92% | 52,592 |
| Sep 16, 2024 | 1.00 | 1.11 | 0.98 | 1.02 | 1.02 | -4.67% | 117,277 |
| Sep 13, 2024 | 0.80 | 1.18 | 0.80 | 1.07 | 1.07 | 35.44% | 1,182,409 |
| Sep 12, 2024 | 1.49 | 1.51 | 0.66 | 0.79 | 0.79 | -47.68% | 1,265,866 |
| Sep 11, 2024 | 1.65 | 1.73 | 1.50 | 1.51 | 1.51 | -8.48% | 148,250 |
| Sep 10, 2024 | 1.80 | 1.88 | 1.62 | 1.65 | 1.65 | -8.84% | 139,696 |
| Sep 9, 2024 | 1.85 | 1.92 | 1.71 | 1.81 | 1.81 | -2.16% | 142,570 |
| Sep 6, 2024 | 1.87 | 1.94 | 1.77 | 1.85 | 1.85 | - | 67,998 |
| Sep 5, 2024 | 1.92 | 2.05 | 1.67 | 1.85 | 1.85 | -5.13% | 131,189 |
| Sep 4, 2024 | 1.97 | 2.10 | 1.87 | 1.95 | 1.95 | -1.02% | 50,348 |
| Sep 3, 2024 | 2.24 | 2.24 | 1.95 | 1.97 | 1.97 | -15.81% | 199,480 |
| Aug 30, 2024 | 2.09 | 2.34 | 1.96 | 2.34 | 2.34 | 13.04% | 159,022 |
| Aug 29, 2024 | 2.06 | 2.17 | 1.92 | 2.07 | 2.07 | 5.08% | 142,321 |
| Aug 28, 2024 | 2.32 | 2.32 | 1.92 | 1.97 | 1.97 | -13.97% | 213,255 |
| Aug 27, 2024 | 2.18 | 2.42 | 2.16 | 2.29 | 2.29 | 4.57% | 221,076 |
| Aug 26, 2024 | 2.21 | 2.44 | 1.91 | 2.19 | 2.19 | 0.46% | 317,176 |
| Aug 23, 2024 | 2.38 | 2.98 | 2.10 | 2.18 | 2.18 | -8.40% | 3,945,171 |
| Aug 22, 2024 | 3.45 | 3.58 | 1.95 | 2.38 | 2.38 | -25.39% | 4,248,085 |
| Aug 21, 2024 | 3.18 | 3.64 | 3.13 | 3.19 | 3.19 | 0.31% | 2,142,473 |
| Aug 20, 2024 | 2.82 | 4.19 | 2.68 | 3.18 | 3.18 | 14.80% | 4,344,952 |
| Aug 19, 2024 | 2.72 | 2.82 | 2.63 | 2.77 | 2.77 | 4.14% | 55,408 |
| Aug 16, 2024 | 2.77 | 2.89 | 2.59 | 2.66 | 2.66 | -0.37% | 31,526 |
| Aug 15, 2024 | 2.73 | 2.78 | 2.55 | 2.67 | 2.67 | 0.38% | 42,414 |
| Aug 14, 2024 | 2.76 | 2.83 | 2.63 | 2.66 | 2.66 | -3.62% | 27,276 |
| Aug 13, 2024 | 2.82 | 2.99 | 2.72 | 2.76 | 2.76 | -2.47% | 15,610 |
| Aug 12, 2024 | 2.99 | 2.99 | 2.72 | 2.83 | 2.83 | -4.39% | 31,782 |
| Aug 9, 2024 | 2.74 | 3.01 | 2.70 | 2.96 | 2.96 | -1.33% | 56,539 |
| Aug 8, 2024 | 2.54 | 3.15 | 2.48 | 3.00 | 3.00 | 17.19% | 77,816 |
| Aug 7, 2024 | 3.55 | 3.71 | 2.45 | 2.56 | 2.56 | -27.27% | 361,981 |
| Aug 6, 2024 | 3.80 | 3.88 | 3.50 | 3.52 | 3.52 | -7.61% | 500,097 |
| Aug 5, 2024 | 4.10 | 4.19 | 3.78 | 3.81 | 3.81 | -10.35% | 560,903 |
| Aug 2, 2024 | 4.14 | 4.32 | 4.01 | 4.25 | 4.25 | 2.16% | 268,680 |
| Aug 1, 2024 | 4.09 | 4.35 | 3.81 | 4.16 | 4.16 | 0.48% | 532,345 |
| Jul 31, 2024 | 3.90 | 4.48 | 2.89 | 4.14 | 4.14 | 5.34% | 1,548,832 |
| Jul 30, 2024 | 3.94 | 4.10 | 3.25 | 3.93 | 3.93 | - | 689,253 |
| Jul 29, 2024 | 4.08 | 4.83 | 3.80 | 3.93 | 3.93 | -5.53% | 1,184,334 |
| Jul 26, 2024 | 4.07 | 4.40 | 3.53 | 4.16 | 4.16 | 0.24% | 843,552 |
| Jul 25, 2024 | 4.00 | 4.47 | 3.74 | 4.15 | 4.15 | 4.01% | 936,991 |
| Jul 24, 2024 | 3.87 | 4.38 | 3.65 | 3.99 | 3.99 | 7.26% | 641,779 |
| Jul 23, 2024 | 3.71 | 3.89 | 3.52 | 3.72 | 3.72 | -2.87% | 553,723 |
| Jul 22, 2024 | 4.18 | 4.46 | 3.50 | 3.83 | 3.83 | 2.68% | 611,459 |
| Jul 19, 2024 | 3.65 | 4.20 | 3.47 | 3.73 | 3.73 | 3.32% | 582,413 |
| Jul 18, 2024 | 3.66 | 3.84 | 3.33 | 3.61 | 3.61 | -0.82% | 133,760 |
| Jul 17, 2024 | 4.09 | 4.30 | 3.36 | 3.64 | 3.64 | -10.34% | 560,132 |
| Jul 16, 2024 | 5.15 | 5.78 | 4.04 | 4.06 | 4.06 | -21.47% | 488,932 |
| Jul 15, 2024 | 5.11 | 5.59 | 4.90 | 5.17 | 5.17 | 2.38% | 159,987 |
| Jul 12, 2024 | 5.56 | 6.39 | 4.50 | 5.05 | 5.05 | -15.27% | 977,134 |
| Jul 11, 2024 | 5.69 | 6.41 | 5.32 | 5.96 | 5.96 | 9.16% | 1,816,834 |
| Jul 10, 2024 | 3.55 | 5.74 | 3.55 | 5.46 | 5.46 | 50.83% | 1,893,065 |
| Jul 9, 2024 | 3.95 | 4.75 | 2.41 | 3.62 | 3.62 | -3.72% | 2,597,254 |
| Jul 8, 2024 | 3.15 | 4.00 | 3.12 | 3.76 | 3.76 | 20.51% | 1,067,790 |
| Jul 5, 2024 | 2.88 | 3.30 | 2.70 | 3.12 | 3.12 | 8.33% | 418,802 |
| Jul 3, 2024 | 2.60 | 3.20 | 2.44 | 2.88 | 2.88 | 8.68% | 582,180 |
| Jul 2, 2024 | 2.41 | 2.79 | 2.37 | 2.65 | 2.65 | 9.05% | 268,379 |
| Jul 1, 2024 | 2.62 | 2.74 | 2.40 | 2.43 | 2.43 | -12.93% | 29,158 |
| Jun 28, 2024 | 2.55 | 2.79 | 2.40 | 2.79 | 2.79 | 8.60% | 121,250 |
| Jun 27, 2024 | 2.36 | 2.61 | 2.29 | 2.57 | 2.57 | 10.78% | 136,270 |
| Jun 26, 2024 | 2.22 | 2.44 | 2.04 | 2.32 | 2.32 | 4.50% | 344,751 |
| Jun 25, 2024 | 2.64 | 2.66 | 2.05 | 2.22 | 2.22 | -13.28% | 180,245 |
| Jun 24, 2024 | 2.20 | 2.60 | 2.20 | 2.56 | 2.56 | 12.28% | 194,887 |
| Jun 21, 2024 | 1.99 | 2.44 | 1.91 | 2.28 | 2.28 | 15.15% | 454,433 |
| Jun 20, 2024 | 2.04 | 2.06 | 1.90 | 1.98 | 1.98 | -1.44% | 173,774 |
| Jun 18, 2024 | 2.00 | 2.04 | 1.95 | 2.01 | 2.01 | -1.66% | 11,669 |
| Jun 17, 2024 | 1.93 | 2.10 | 1.87 | 2.04 | 2.04 | 3.50% | 45,054 |
| Jun 14, 2024 | 1.93 | 1.99 | 1.86 | 1.97 | 1.97 | -0.80% | 95,226 |
| Jun 13, 2024 | 1.80 | 2.01 | 1.77 | 1.99 | 1.99 | 8.74% | 134,160 |
| Jun 12, 2024 | 1.67 | 1.90 | 1.67 | 1.83 | 1.83 | 6.40% | 172,279 |
| Jun 11, 2024 | 1.74 | 1.78 | 1.65 | 1.72 | 1.72 | -3.91% | 142,843 |
| Jun 10, 2024 | 1.77 | 1.80 | 1.68 | 1.79 | 1.79 | 0.56% | 20,261 |
| Jun 7, 2024 | 1.71 | 1.85 | 1.64 | 1.78 | 1.78 | - | 143,486 |
| Jun 6, 2024 | 1.72 | 1.79 | 1.70 | 1.78 | 1.78 | 3.49% | 30,427 |
| Jun 5, 2024 | 1.60 | 1.80 | 1.55 | 1.72 | 1.72 | 4.24% | 190,583 |
| Jun 4, 2024 | 1.43 | 1.65 | 1.41 | 1.65 | 1.65 | 11.41% | 159,383 |