Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
0.9500
+0.0376 (4.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Alset Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.910.970.910.950.954.12%23,889
Apr 24, 20250.920.930.900.910.91-0.83%21,150
Apr 23, 20250.951.000.900.920.92-2.72%10,117
Apr 22, 20250.920.980.910.950.956.50%35,893
Apr 21, 20250.890.990.820.890.892.07%74,915
Apr 17, 20250.790.880.790.870.876.10%37,616
Apr 16, 20250.900.900.790.820.82-2.38%24,160
Apr 15, 20250.830.870.800.840.840.66%10,770
Apr 14, 20250.850.890.800.830.830.42%7,835
Apr 11, 20250.830.880.770.830.832.04%30,910
Apr 10, 20250.800.830.740.810.814.31%20,321
Apr 9, 20250.750.810.730.780.786.95%45,738
Apr 8, 20250.780.820.730.730.73-3.69%48,881
Apr 7, 20250.820.870.700.760.76-9.01%92,766
Apr 4, 20250.960.960.800.830.83-9.36%73,392
Apr 3, 20250.980.980.890.920.92-5.25%21,957
Apr 2, 20250.990.990.960.970.97-2.01%11,178
Apr 1, 20250.960.990.920.990.99-0.01%50,764
Mar 31, 20250.991.030.930.990.99-3.88%49,072
Mar 28, 20250.991.030.911.031.034.30%113,799
Mar 27, 20250.970.990.950.990.992.86%108,395
Mar 26, 20250.941.000.940.960.963.57%59,821
Mar 25, 20250.930.940.900.930.931.91%14,776
Mar 24, 20250.910.910.880.910.917.59%29,261
Mar 21, 20250.860.880.840.850.85-3.68%35,004
Mar 20, 20250.870.920.840.880.884.48%39,791
Mar 19, 20250.850.900.830.840.84-1.19%25,344
Mar 18, 20250.880.880.830.850.85-3.40%21,404
Mar 17, 20250.860.890.830.880.882.33%41,859
Mar 14, 20250.880.900.830.860.862.38%18,896
Mar 13, 20250.870.870.830.840.84-2.33%17,195
Mar 12, 20250.820.870.820.860.865.19%30,514
Mar 11, 20250.820.860.800.820.820.94%74,279
Mar 10, 20250.890.920.810.810.81-12.90%82,566
Mar 7, 20250.880.930.860.930.937.88%47,444
Mar 6, 20250.860.910.860.860.86-2.54%28,339
Mar 5, 20250.840.920.840.880.884.07%128,169
Mar 4, 20250.890.910.820.850.85-6.76%85,852
Mar 3, 20250.910.940.900.910.91-0.37%54,684
Feb 28, 20251.001.000.890.920.92-8.04%130,918
Feb 27, 20251.031.050.991.001.00-2.45%46,645
Feb 26, 20250.981.030.981.021.023.86%72,809
Feb 25, 20251.021.030.960.980.98-5.57%49,931
Feb 24, 20251.031.060.971.041.040.97%86,731
Feb 21, 20251.101.141.021.031.03-5.50%146,092
Feb 20, 20251.181.181.081.091.09-0.91%70,775
Feb 19, 20251.151.181.071.101.10-5.17%98,449
Feb 18, 20251.071.201.061.161.169.43%367,741
Feb 14, 20251.201.201.031.061.06-8.62%235,482
Feb 13, 20251.231.311.151.161.16-4.13%522,128