Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
3.060
-0.270 (-8.11%)
At close: Aug 5, 2025, 4:00 PM
3.000
-0.060 (-1.96%)
After-hours: Aug 5, 2025, 7:42 PM EDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.18 | 3.49 | 2.90 | 3.06 | 3.06 | -8.11% | 141,408 |
| Aug 4, 2025 | 3.47 | 3.54 | 3.28 | 3.33 | 3.33 | -4.31% | 59,695 |
| Aug 1, 2025 | 3.27 | 3.60 | 3.09 | 3.48 | 3.48 | 0.29% | 48,270 |
| Jul 31, 2025 | 3.42 | 3.66 | 3.02 | 3.47 | 3.47 | -3.34% | 193,525 |
| Jul 30, 2025 | 3.30 | 4.04 | 3.16 | 3.59 | 3.59 | -7.59% | 339,832 |
| Jul 29, 2025 | 5.41 | 6.53 | 2.52 | 3.89 | 3.89 | -8.59% | 10,988,282 |
| Jul 28, 2025 | 4.05 | 4.25 | 3.87 | 4.25 | 4.25 | 4.17% | 30,044 |
| Jul 25, 2025 | 3.94 | 4.09 | 3.80 | 4.08 | 4.08 | 0.37% | 7,735 |
| Jul 24, 2025 | 3.93 | 4.10 | 3.75 | 4.07 | 4.07 | 2.91% | 8,780 |
| Jul 23, 2025 | 3.85 | 3.95 | 3.53 | 3.95 | 3.95 | 2.33% | 38,134 |
| Jul 22, 2025 | 3.84 | 4.04 | 3.65 | 3.86 | 3.86 | -4.46% | 44,478 |
| Jul 21, 2025 | 4.05 | 4.43 | 4.02 | 4.04 | 4.04 | -1.46% | 99,561 |
| Jul 18, 2025 | 3.75 | 4.12 | 3.60 | 4.10 | 4.10 | 9.04% | 148,334 |
| Jul 17, 2025 | 3.41 | 3.84 | 3.41 | 3.76 | 3.76 | 9.30% | 49,939 |
| Jul 16, 2025 | 3.44 | 3.48 | 3.37 | 3.44 | 3.44 | 1.27% | 16,233 |
| Jul 15, 2025 | 3.45 | 3.45 | 3.33 | 3.40 | 3.40 | 0.50% | 10,600 |
| Jul 14, 2025 | 3.45 | 3.47 | 3.35 | 3.38 | 3.38 | -1.46% | 12,324 |
| Jul 11, 2025 | 3.34 | 3.50 | 3.26 | 3.43 | 3.43 | 1.18% | 32,042 |
| Jul 10, 2025 | 3.35 | 3.40 | 3.13 | 3.39 | 3.39 | 0.30% | 32,831 |
| Jul 9, 2025 | 3.41 | 3.43 | 3.27 | 3.38 | 3.38 | -3.98% | 18,640 |
| Jul 8, 2025 | 3.08 | 3.52 | 2.98 | 3.52 | 3.52 | 13.18% | 59,032 |
| Jul 7, 2025 | 2.96 | 3.30 | 2.93 | 3.11 | 3.11 | 3.67% | 75,848 |
| Jul 3, 2025 | 3.09 | 3.18 | 2.94 | 3.00 | 3.00 | -2.02% | 22,011 |
| Jul 2, 2025 | 2.71 | 3.25 | 2.71 | 3.06 | 3.06 | 12.78% | 140,619 |
| Jul 1, 2025 | 2.75 | 2.75 | 2.60 | 2.72 | 2.72 | 2.45% | 12,211 |
| Jun 30, 2025 | 2.70 | 2.75 | 2.60 | 2.65 | 2.65 | -1.85% | 28,093 |
| Jun 27, 2025 | 2.60 | 2.74 | 2.60 | 2.70 | 2.70 | 3.85% | 17,348 |
| Jun 26, 2025 | 2.71 | 2.73 | 2.55 | 2.60 | 2.60 | -4.06% | 10,360 |
| Jun 25, 2025 | 2.60 | 2.71 | 2.55 | 2.71 | 2.71 | 3.83% | 10,826 |
| Jun 24, 2025 | 2.61 | 2.75 | 2.48 | 2.61 | 2.61 | -0.38% | 56,389 |
| Jun 23, 2025 | 2.43 | 2.62 | 2.33 | 2.62 | 2.62 | 4.38% | 208,750 |
| Jun 20, 2025 | 2.54 | 2.80 | 2.44 | 2.51 | 2.51 | -0.79% | 280,362 |
| Jun 18, 2025 | 2.64 | 2.78 | 2.53 | 2.53 | 2.53 | 0.80% | 118,523 |
| Jun 17, 2025 | 2.44 | 2.64 | 2.43 | 2.51 | 2.51 | -3.46% | 60,408 |
| Jun 16, 2025 | 2.34 | 2.66 | 2.34 | 2.60 | 2.60 | 2.77% | 135,202 |
| Jun 13, 2025 | 2.45 | 2.73 | 2.40 | 2.53 | 2.53 | - | 224,410 |
| Jun 12, 2025 | 2.41 | 2.60 | 2.38 | 2.53 | 2.53 | 1.20% | 44,148 |
| Jun 11, 2025 | 2.38 | 2.61 | 2.19 | 2.50 | 2.50 | 2.46% | 227,849 |
| Jun 10, 2025 | 2.22 | 2.45 | 2.20 | 2.44 | 2.44 | 6.55% | 85,962 |
| Jun 9, 2025 | 2.15 | 2.31 | 2.14 | 2.29 | 2.29 | 4.09% | 44,051 |
| Jun 6, 2025 | 2.25 | 2.27 | 2.14 | 2.20 | 2.20 | -4.76% | 18,139 |
| Jun 5, 2025 | 2.11 | 2.41 | 1.97 | 2.31 | 2.31 | 16.08% | 323,765 |
| Jun 4, 2025 | 2.06 | 2.20 | 1.86 | 1.99 | 1.99 | -2.45% | 378,337 |
| Jun 3, 2025 | 1.97 | 2.09 | 1.79 | 2.04 | 2.04 | 5.70% | 142,301 |
| Jun 2, 2025 | 2.12 | 2.12 | 1.87 | 1.93 | 1.93 | -8.96% | 80,804 |
| May 30, 2025 | 2.27 | 2.27 | 2.02 | 2.12 | 2.12 | -3.64% | 27,600 |
| May 29, 2025 | 2.23 | 2.29 | 2.15 | 2.20 | 2.20 | -2.65% | 39,610 |
| May 28, 2025 | 2.22 | 2.34 | 2.20 | 2.26 | 2.26 | -1.31% | 27,334 |
| May 27, 2025 | 2.31 | 2.35 | 2.22 | 2.29 | 2.29 | -0.65% | 91,016 |
| May 23, 2025 | 2.20 | 2.38 | 2.14 | 2.31 | 2.31 | 0.22% | 56,171 |