Antelope Enterprise Holdings Limited (AEHL)
NASDAQ: AEHL · Real-Time Price · USD
0.3064
-0.0236 (-7.15%)
At close: Aug 6, 2026, 4:00 PM EDT
0.3150
+0.0086 (2.81%)
Pre-market: Aug 7, 2026, 5:28 AM EDT
AEHL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 0.34 | 0.36 | 0.31 | 0.31 | 0.31 | -7.15% | 758,965 |
| Aug 5, 2026 | 0.41 | 0.41 | 0.33 | 0.33 | 0.33 | -25.42% | 1,475,186 |
| Aug 4, 2026 | 0.43 | 0.45 | 0.41 | 0.44 | 0.44 | -1.67% | 355,157 |
| Aug 3, 2026 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -5.34% | 510,185 |
| Jul 31, 2026 | 0.52 | 0.52 | 0.47 | 0.48 | 0.48 | -5.86% | 331,451 |
| Jul 30, 2026 | 0.53 | 0.53 | 0.48 | 0.51 | 0.51 | -1.21% | 433,880 |
| Jul 29, 2026 | 0.56 | 0.57 | 0.50 | 0.51 | 0.51 | -11.86% | 592,009 |
| Jul 28, 2026 | 0.62 | 0.62 | 0.55 | 0.58 | 0.58 | -10.65% | 705,661 |
| Jul 27, 2026 | 0.57 | 0.72 | 0.57 | 0.65 | 0.65 | 20.88% | 4,719,428 |
| Jul 24, 2026 | 0.65 | 0.68 | 0.43 | 0.54 | 0.54 | -25.06% | 6,952,301 |
| Jul 23, 2026 | 0.73 | 1.00 | 0.66 | 0.72 | 0.72 | 28.70% | 94,792,092 |
| Jul 22, 2026 | 0.70 | 0.99 | 0.54 | 0.56 | 0.56 | -13.75% | 57,472,489 |
| Jul 21, 2026 | 0.68 | 0.77 | 0.61 | 0.65 | 0.65 | -3.64% | 307,821 |
| Jul 20, 2026 | 0.81 | 0.88 | 0.60 | 0.67 | 0.67 | -19.34% | 219,830 |
| Jul 17, 2026 | 0.84 | 0.89 | 0.80 | 0.83 | 0.83 | -4.30% | 140,509 |
| Jul 16, 2026 | 0.87 | 0.89 | 0.82 | 0.87 | 0.87 | -3.46% | 80,455 |
| Jul 15, 2026 | 0.81 | 0.90 | 0.79 | 0.90 | 0.90 | 10.09% | 128,967 |
| Jul 14, 2026 | 0.85 | 0.85 | 0.76 | 0.82 | 0.82 | -2.73% | 200,390 |
| Jul 13, 2026 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | -5.09% | 183,633 |
| Jul 10, 2026 | 1.01 | 1.02 | 0.83 | 0.88 | 0.88 | -17.34% | 890,550 |
| Jul 9, 2026 | 0.97 | 1.13 | 0.96 | 1.07 | 1.07 | 8.59% | 1,735,736 |
| Jul 8, 2026 | 0.99 | 1.02 | 0.95 | 0.99 | 0.99 | -3.39% | 89,546 |
| Jul 7, 2026 | 1.02 | 1.02 | 0.93 | 1.02 | 1.02 | -1.92% | 125,881 |
| Jul 6, 2026 | 1.00 | 1.05 | 0.95 | 1.04 | 1.04 | 4.00% | 182,614 |
| Jul 2, 2026 | 1.05 | 1.05 | 0.96 | 1.00 | 1.00 | -1.96% | 62,908 |
| Jul 1, 2026 | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | - | 77,181 |
| Jun 30, 2026 | 1.06 | 1.06 | 0.99 | 1.02 | 1.02 | - | 95,085 |
| Jun 29, 2026 | 1.06 | 1.06 | 1.00 | 1.02 | 1.02 | -4.67% | 85,954 |
| Jun 26, 2026 | 0.99 | 1.08 | 0.99 | 1.07 | 1.07 | 4.90% | 77,345 |
| Jun 25, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -5.56% | 103,182 |
| Jun 24, 2026 | 1.02 | 1.14 | 0.98 | 1.08 | 1.08 | 5.88% | 297,874 |
| Jun 23, 2026 | 0.95 | 1.08 | 0.95 | 1.02 | 1.02 | 2.00% | 138,274 |
| Jun 22, 2026 | 0.98 | 1.05 | 0.96 | 1.00 | 1.00 | - | 130,709 |
| Jun 18, 2026 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | -1.96% | 289,716 |
| Jun 17, 2026 | 1.03 | 1.10 | 1.01 | 1.02 | 1.02 | -1.92% | 86,505 |
| Jun 16, 2026 | 1.05 | 1.07 | 0.94 | 1.04 | 1.04 | - | 197,581 |
| Jun 15, 2026 | 1.02 | 1.12 | 1.02 | 1.04 | 1.04 | - | 146,596 |
| Jun 12, 2026 | 1.08 | 1.10 | 1.00 | 1.04 | 1.04 | -6.31% | 135,888 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -7.50% | 203,499 |
| Jun 10, 2026 | 1.06 | 1.33 | 1.00 | 1.20 | 1.20 | 17.65% | 1,339,398 |
| Jun 9, 2026 | 1.08 | 1.12 | 0.95 | 1.02 | 1.02 | -7.27% | 286,285 |
| Jun 8, 2026 | 0.96 | 1.33 | 0.93 | 1.10 | 1.10 | 7.84% | 1,143,700 |
| Jun 5, 2026 | 1.08 | 1.08 | 0.91 | 1.02 | 1.02 | -4.67% | 1,241,696 |
| Jun 4, 2026 | 1.15 | 1.16 | 1.02 | 1.07 | 1.07 | -8.55% | 342,951 |
| Jun 3, 2026 | 1.09 | 1.27 | 1.09 | 1.17 | 1.17 | 5.41% | 568,655 |
| Jun 2, 2026 | 1.12 | 1.13 | 1.05 | 1.11 | 1.11 | -2.63% | 171,521 |
| Jun 1, 2026 | 1.14 | 1.23 | 1.02 | 1.14 | 1.14 | -6.56% | 456,549 |
| May 29, 2026 | 1.27 | 1.37 | 1.08 | 1.22 | 1.22 | -3.17% | 668,762 |
| May 28, 2026 | 1.35 | 1.71 | 1.23 | 1.26 | 1.26 | -3.08% | 1,371,102 |
| May 27, 2026 | 1.51 | 1.57 | 1.27 | 1.30 | 1.30 | -16.13% | 604,370 |