Alset Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2025	1.23	1.23	0.98	0.98	0.98	-24.62%	230,065
Jun 30, 2025	1.00	1.30	0.98	1.30	1.30	38.30%	992,836
Jun 27, 2025	0.95	0.98	0.93	0.94	0.94	-0.01%	8,237
Jun 26, 2025	0.95	0.98	0.93	0.94	0.94	-4.07%	63,900
Jun 25, 2025	1.00	1.00	0.94	0.98	0.98	0.82%	26,062
Jun 24, 2025	0.96	1.01	0.93	0.97	0.97	4.81%	170,939
Jun 23, 2025	0.93	0.95	0.88	0.93	0.93	-0.64%	174,617
Jun 20, 2025	0.93	0.98	0.93	0.93	0.93	0.01%	36,595
Jun 18, 2025	0.83	1.03	0.82	0.93	0.93	10.45%	277,168
Jun 17, 2025	0.87	0.88	0.82	0.85	0.85	-0.52%	23,656
Jun 16, 2025	0.82	0.89	0.82	0.85	0.85	5.32%	41,280
Jun 13, 2025	0.87	0.89	0.80	0.81	0.81	-6.22%	22,071
Jun 12, 2025	0.87	0.89	0.86	0.86	0.86	-1.70%	7,045
Jun 11, 2025	0.87	0.90	0.87	0.87	0.87	-2.67%	10,379
Jun 10, 2025	0.86	0.90	0.86	0.90	0.90	5.38%	22,593
Jun 9, 2025	0.84	0.90	0.84	0.85	0.85	-3.94%	12,032
Jun 6, 2025	0.84	0.90	0.83	0.89	0.89	5.85%	32,586
Jun 5, 2025	0.85	0.85	0.82	0.84	0.84	1.73%	20,704
Jun 4, 2025	0.83	0.84	0.82	0.82	0.82	-0.64%	21,361
Jun 3, 2025	0.84	0.85	0.83	0.83	0.83	0.27%	25,321
Jun 2, 2025	0.83	0.85	0.79	0.83	0.83	-1.23%	22,789
May 30, 2025	0.82	0.84	0.79	0.84	0.84	-0.27%	37,548
May 29, 2025	0.84	0.85	0.84	0.84	0.84	-0.12%	14,276
May 28, 2025	0.82	0.84	0.80	0.84	0.84	5.16%	35,741
May 27, 2025	0.90	0.90	0.77	0.80	0.80	-11.60%	190,613
May 23, 2025	0.92	0.92	0.85	0.91	0.91	-2.69%	224,188
May 22, 2025	0.90	0.93	0.90	0.93	0.93	1.64%	1,038,466
May 21, 2025	0.93	0.94	0.91	0.92	0.92	-3.48%	82,412
May 20, 2025	0.98	0.98	0.92	0.95	0.95	0.12%	10,116
May 19, 2025	0.95	0.99	0.92	0.95	0.95	-0.14%	22,291
May 16, 2025	0.95	0.99	0.92	0.95	0.95	-1.23%	28,590
May 15, 2025	0.95	1.00	0.92	0.96	0.96	1.05%	6,762
May 14, 2025	0.96	1.00	0.93	0.95	0.95	0.57%	25,020
May 13, 2025	0.98	0.98	0.88	0.94	0.94	-1.60%	50,636
May 12, 2025	1.00	1.00	0.94	0.96	0.96	-	28,518
May 9, 2025	1.02	1.02	0.95	0.96	0.96	-3.99%	23,491
May 8, 2025	1.02	1.02	0.97	1.00	1.00	-0.21%	10,550
May 7, 2025	1.03	1.03	0.96	1.00	1.00	0.20%	17,888
May 6, 2025	0.99	1.02	0.98	1.00	1.00	1.52%	16,203
May 5, 2025	1.00	1.00	0.95	0.99	0.99	-0.82%	8,926
May 2, 2025	0.96	0.99	0.93	0.99	0.99	2.92%	19,434
May 1, 2025	0.98	0.99	0.92	0.96	0.96	1.57%	18,353
Apr 30, 2025	0.96	0.98	0.92	0.95	0.95	-	11,804
Apr 29, 2025	0.95	0.98	0.94	0.95	0.95	-0.01%	9,074
Apr 28, 2025	0.95	0.96	0.93	0.95	0.95	0.01%	15,305
Apr 25, 2025	0.91	0.97	0.91	0.95	0.95	4.12%	23,889
Apr 24, 2025	0.92	0.93	0.90	0.91	0.91	-0.83%	21,150
Apr 23, 2025	0.95	1.00	0.90	0.92	0.92	-2.72%	10,117
Apr 22, 2025	0.92	0.98	0.91	0.95	0.95	6.50%	35,893
Apr 21, 2025	0.89	0.99	0.82	0.89	0.89	2.07%	74,915