Alset Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	1.69	1.77	1.69	1.75	1.75	-0.57%	5,144
Apr 1, 2026	1.61	1.82	1.61	1.76	1.76	-4.35%	8,558
Mar 31, 2026	1.60	1.95	1.60	1.84	1.84	12.20%	9,502
Mar 30, 2026	1.75	1.75	1.60	1.64	1.64	-7.87%	15,861
Mar 27, 2026	1.80	1.95	1.72	1.78	1.78	-1.66%	16,459
Mar 26, 2026	1.83	1.85	1.74	1.81	1.81	-0.55%	6,801
Mar 25, 2026	1.90	1.96	1.82	1.82	1.82	-3.70%	4,313
Mar 24, 2026	1.89	2.06	1.89	1.89	1.89	-3.08%	19,288
Mar 23, 2026	1.90	1.99	1.80	1.95	1.95	3.17%	20,281
Mar 20, 2026	1.96	1.96	1.78	1.89	1.89	1.61%	20,927
Mar 19, 2026	1.81	1.97	1.78	1.86	1.86	0.54%	9,613
Mar 18, 2026	1.92	2.11	1.85	1.85	1.85	-5.13%	33,070
Mar 17, 2026	1.67	2.10	1.67	1.95	1.95	18.18%	145,736
Mar 16, 2026	1.63	1.81	1.62	1.65	1.65	1.85%	11,459
Mar 13, 2026	1.70	1.74	1.62	1.62	1.62	-2.99%	9,715
Mar 12, 2026	1.80	1.80	1.67	1.67	1.67	-8.49%	13,908
Mar 11, 2026	1.78	1.83	1.71	1.83	1.83	3.11%	4,555
Mar 10, 2026	1.73	1.87	1.73	1.77	1.77	1.72%	13,424
Mar 9, 2026	1.53	1.74	1.51	1.74	1.74	12.26%	25,345
Mar 6, 2026	1.67	1.67	1.47	1.55	1.55	-8.28%	16,341
Mar 5, 2026	1.80	1.84	1.69	1.69	1.69	-7.14%	10,642
Mar 4, 2026	1.91	1.99	1.70	1.82	1.82	-4.71%	15,301
Mar 3, 2026	1.98	2.06	1.87	1.91	1.91	-9.48%	17,837
Mar 2, 2026	2.19	2.22	2.10	2.11	2.11	-3.65%	13,152
Feb 27, 2026	2.20	2.29	2.07	2.19	2.19	-1.79%	8,387
Feb 26, 2026	2.30	2.33	2.23	2.23	2.23	-3.88%	3,727
Feb 25, 2026	2.27	2.32	2.21	2.32	2.32	2.20%	7,987
Feb 24, 2026	2.19	2.28	2.10	2.27	2.27	2.48%	6,652
Feb 23, 2026	2.37	2.50	2.08	2.22	2.22	-7.71%	42,962
Feb 20, 2026	2.55	2.55	2.36	2.40	2.40	-0.83%	5,883
Feb 19, 2026	2.44	2.48	2.39	2.42	2.42	-3.97%	6,566
Feb 18, 2026	2.38	2.52	2.38	2.52	2.52	2.86%	9,434
Feb 17, 2026	2.30	2.59	2.28	2.45	2.45	5.60%	34,774
Feb 13, 2026	2.48	2.51	2.31	2.32	2.32	-6.45%	22,319
Feb 12, 2026	2.52	2.59	2.36	2.48	2.48	-1.20%	18,234
Feb 11, 2026	2.62	2.62	2.49	2.51	2.51	-1.18%	11,310
Feb 10, 2026	2.68	2.84	2.53	2.54	2.54	-5.22%	30,050
Feb 9, 2026	2.84	2.95	2.68	2.68	2.68	-4.96%	25,082
Feb 6, 2026	2.67	3.06	2.51	2.82	2.82	6.02%	27,162
Feb 5, 2026	2.40	2.89	2.39	2.66	2.66	9.02%	85,362
Feb 4, 2026	2.69	3.02	2.40	2.44	2.44	-10.95%	57,765
Feb 3, 2026	2.95	2.99	2.64	2.74	2.74	-8.36%	29,602
Feb 2, 2026	3.01	3.08	2.87	2.99	2.99	-2.61%	32,615
Jan 30, 2026	3.19	3.25	3.06	3.07	3.07	-4.06%	18,326
Jan 29, 2026	3.54	3.54	3.18	3.20	3.20	-9.60%	30,879
Jan 28, 2026	3.55	3.74	3.43	3.54	3.54	1.72%	25,988
Jan 27, 2026	3.05	3.51	3.05	3.48	3.48	16.00%	64,740
Jan 26, 2026	2.91	3.06	2.91	3.00	3.00	3.09%	10,301
Jan 23, 2026	3.03	3.03	2.81	2.91	2.91	-3.64%	10,596
Jan 22, 2026	2.88	3.18	2.88	3.02	3.02	4.50%	8,529