Alset Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	2.61	2.61	2.61	2.74	-	5.19%	1,550
Nov 4, 2025	2.71	2.82	2.50	2.60	2.60	-12.75%	68,523
Nov 3, 2025	2.95	3.09	2.81	2.98	2.98	1.02%	65,479
Oct 31, 2025	2.81	3.11	2.71	2.95	2.95	4.24%	83,106
Oct 30, 2025	2.72	3.25	2.63	2.83	2.83	3.28%	150,166
Oct 29, 2025	3.10	3.29	2.67	2.74	2.74	-14.64%	120,259
Oct 28, 2025	3.25	3.64	3.08	3.21	3.21	-0.62%	163,423
Oct 27, 2025	2.87	3.29	2.87	3.23	3.23	14.95%	185,619
Oct 24, 2025	2.55	2.99	2.55	2.81	2.81	10.20%	149,665
Oct 23, 2025	2.44	2.60	2.44	2.55	2.55	3.66%	27,082
Oct 22, 2025	2.41	2.61	2.35	2.46	2.46	-	25,095
Oct 21, 2025	2.52	2.58	2.43	2.46	2.46	-3.53%	21,035
Oct 20, 2025	2.48	2.59	2.39	2.55	2.55	4.08%	21,008
Oct 17, 2025	2.52	2.62	2.45	2.45	2.45	-5.04%	42,214
Oct 16, 2025	2.65	2.65	2.51	2.58	2.58	-1.15%	47,535
Oct 15, 2025	2.65	2.78	2.50	2.61	2.61	-1.51%	61,708
Oct 14, 2025	2.73	2.79	2.60	2.65	2.65	-5.69%	78,578
Oct 13, 2025	2.79	2.86	2.72	2.81	2.81	4.46%	63,319
Oct 10, 2025	3.00	3.21	2.63	2.69	2.69	-7.88%	155,853
Oct 9, 2025	2.94	2.99	2.90	2.92	2.92	-1.02%	42,026
Oct 8, 2025	2.72	3.00	2.70	2.95	2.95	13.03%	110,183
Oct 7, 2025	2.72	2.81	2.61	2.61	2.61	-3.69%	57,076
Oct 6, 2025	2.81	2.83	2.65	2.71	2.71	-2.52%	86,110
Oct 3, 2025	2.54	2.90	2.54	2.78	2.78	9.45%	166,990
Oct 2, 2025	2.58	2.65	2.48	2.54	2.54	-1.93%	57,791
Oct 1, 2025	2.47	2.64	2.41	2.59	2.59	2.37%	150,672
Sep 30, 2025	2.71	2.83	2.47	2.53	2.53	-3.07%	210,612
Sep 29, 2025	2.30	2.61	2.30	2.61	2.61	14.47%	109,055
Sep 26, 2025	2.46	2.53	2.20	2.28	2.28	-9.88%	174,167
Sep 25, 2025	2.69	2.79	2.45	2.53	2.53	-7.66%	141,656
Sep 24, 2025	2.85	2.94	2.59	2.74	2.74	-2.49%	172,477
Sep 23, 2025	3.25	3.39	2.74	2.81	2.81	-15.36%	424,682
Sep 22, 2025	3.44	3.47	3.20	3.32	3.32	-4.32%	266,422
Sep 19, 2025	3.38	3.67	3.29	3.47	3.47	0.58%	2,414,483
Sep 18, 2025	3.33	3.70	3.10	3.45	3.45	8.49%	953,432
Sep 17, 2025	4.05	4.07	2.90	3.18	3.18	-25.53%	1,022,337
Sep 16, 2025	3.21	4.55	3.21	4.27	4.27	33.02%	1,704,510
Sep 15, 2025	2.54	3.26	2.54	3.21	3.21	22.52%	781,902
Sep 12, 2025	3.55	3.59	2.21	2.62	2.62	-29.57%	2,120,836
Sep 11, 2025	2.43	3.79	2.40	3.72	3.72	56.30%	1,879,559
Sep 10, 2025	2.00	2.44	2.00	2.38	2.38	17.82%	554,915
Sep 9, 2025	2.13	2.26	2.02	2.02	2.02	-8.18%	364,440
Sep 8, 2025	1.65	2.22	1.63	2.20	2.20	32.53%	627,676
Sep 5, 2025	1.84	1.90	1.65	1.66	1.66	-9.78%	332,929
Sep 4, 2025	1.91	2.08	1.77	1.84	1.84	-13.62%	993,831
Sep 3, 2025	1.71	2.22	1.65	2.13	2.13	31.48%	16,308,490
Sep 2, 2025	1.41	1.78	1.35	1.62	1.62	14.89%	1,997,682
Aug 29, 2025	1.47	1.49	1.39	1.41	1.41	-4.73%	40,971
Aug 28, 2025	1.45	1.58	1.45	1.48	1.48	2.07%	75,271
Aug 27, 2025	1.50	1.69	1.35	1.45	1.45	-	210,245