Alset Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	2.94	3.03	2.82	2.89	2.89	-2.03%	20,633
Jan 20, 2026	2.97	3.20	2.92	2.95	2.95	-5.45%	20,828
Jan 16, 2026	3.11	3.22	3.08	3.12	3.12	1.63%	8,782
Jan 15, 2026	2.97	3.17	2.79	3.07	3.07	4.07%	27,859
Jan 14, 2026	3.20	3.32	2.90	2.95	2.95	-7.52%	52,475
Jan 13, 2026	3.13	3.28	3.13	3.19	3.19	2.24%	15,026
Jan 12, 2026	3.20	3.25	3.05	3.12	3.12	-3.70%	35,435
Jan 9, 2026	3.14	3.41	3.14	3.24	3.24	1.89%	33,849
Jan 8, 2026	3.87	3.87	3.01	3.18	3.18	-16.54%	82,117
Jan 7, 2026	3.37	3.98	3.36	3.81	3.81	11.73%	91,218
Jan 6, 2026	3.42	3.54	3.30	3.41	3.41	1.19%	27,532
Jan 5, 2026	3.46	3.58	3.15	3.37	3.37	-1.17%	57,354
Jan 2, 2026	3.32	3.72	3.13	3.41	3.41	-0.87%	103,614
Dec 31, 2025	2.74	3.44	2.74	3.44	3.44	25.55%	136,739
Dec 30, 2025	2.48	2.94	2.43	2.74	2.74	8.73%	57,281
Dec 29, 2025	2.52	2.61	2.39	2.52	2.52	-1.56%	19,685
Dec 26, 2025	2.31	2.61	2.31	2.56	2.56	9.87%	20,056
Dec 24, 2025	2.51	2.61	2.33	2.33	2.33	-7.54%	17,823
Dec 23, 2025	2.61	2.61	2.44	2.52	2.52	-4.18%	14,490
Dec 22, 2025	2.71	2.71	2.50	2.63	2.63	-2.95%	17,952
Dec 19, 2025	2.67	2.71	2.55	2.71	2.71	4.23%	20,984
Dec 18, 2025	2.52	2.68	2.52	2.60	2.60	6.12%	12,046
Dec 17, 2025	2.68	2.71	2.45	2.45	2.45	-10.09%	34,182
Dec 16, 2025	2.66	2.79	2.50	2.73	2.73	1.68%	16,696