Skip to main content
Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.000
+0.020 (2.04%)
Dec 20, 2024, 4:00 PM EST - Market closed

Alset Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.981.030.921.001.003.95%45,120
Dec 19, 20240.950.990.920.960.962.96%29,614
Dec 18, 20240.920.970.880.930.931.01%57,235
Dec 17, 20240.950.960.860.930.93-14.35%123,402
Dec 16, 20241.131.171.041.081.08-3.57%529,335
Dec 13, 20241.161.201.051.121.123.70%44,600
Dec 12, 20241.121.181.041.081.08-3.57%37,248
Dec 11, 20241.171.221.101.121.12-0.88%19,717
Dec 10, 20241.121.271.081.131.130.89%15,031
Dec 9, 20241.271.301.091.121.12-8.20%52,600
Dec 6, 20241.291.291.211.221.22-3.94%15,362
Dec 5, 20241.211.301.211.271.274.10%37,625
Dec 4, 20241.161.251.111.221.221.67%19,000
Dec 3, 20241.181.231.081.201.201.69%32,932
Dec 2, 20241.291.331.181.181.18-9.23%40,914
Nov 29, 20241.221.301.211.301.307.44%24,900
Nov 27, 20241.151.251.131.211.2112.04%52,807
Nov 26, 20241.151.171.081.081.08-4.42%16,506
Nov 25, 20241.131.271.081.131.134.63%30,412
Nov 22, 20241.121.121.081.081.08-1.82%17,600
Nov 21, 20241.151.151.101.101.10-4.35%12,000
Nov 20, 20241.111.161.101.151.157.48%17,301
Nov 19, 20241.081.181.021.071.070.94%21,266
Nov 18, 20241.021.211.001.061.061.92%81,224
Nov 15, 20241.001.080.981.041.04-3.70%35,306
Nov 14, 20241.181.181.081.081.08-5.26%18,047
Nov 13, 20241.321.331.101.141.14-16.18%85,912
Nov 12, 20241.481.481.271.361.36-3.55%36,514
Nov 11, 20241.411.461.341.411.41-1.40%41,526
Nov 8, 20241.411.491.391.431.430.70%18,635
Nov 7, 20241.501.571.401.421.42-5.33%24,487
Nov 6, 20241.531.541.401.501.505.63%18,206
Nov 5, 20241.391.431.351.421.42-14,723
Nov 4, 20241.411.481.251.421.42-0.70%39,050
Nov 1, 20241.391.471.321.431.437.52%25,124
Oct 31, 20241.521.531.331.331.33-14.19%51,000
Oct 30, 20241.651.691.531.551.55-8.82%40,900
Oct 29, 20241.711.751.611.701.700.59%15,100
Oct 28, 20241.691.721.621.691.69-24,023
Oct 25, 20241.801.901.651.691.69-5.59%46,396
Oct 24, 20241.831.891.781.791.79-2.72%11,300
Oct 23, 20241.761.841.661.841.845.14%47,109
Oct 22, 20241.781.851.721.751.75-2.23%41,342
Oct 21, 20241.541.801.541.791.7917.76%71,000
Oct 18, 20241.461.531.451.521.524.11%13,200
Oct 17, 20241.541.541.451.461.46-1.35%14,522
Oct 16, 20241.481.561.461.481.482.07%21,400
Oct 15, 20241.581.581.421.451.45-8.23%32,645
Oct 14, 20241.551.641.551.581.586.76%36,800
Oct 11, 20241.491.671.401.481.48-1.99%61,649
Oct 10, 20241.551.561.421.511.512.03%27,746
Oct 9, 20241.581.581.411.481.48-2.63%39,209
Oct 8, 20241.701.701.521.521.52-12.14%55,639
Oct 7, 20241.561.731.561.731.7311.61%50,400
Oct 4, 20241.541.631.431.551.551.31%37,500
Oct 3, 20241.731.731.391.531.53-11.05%85,367
Oct 2, 20241.641.761.521.721.7215.44%154,502
Oct 1, 20241.361.561.311.491.4915.50%70,940
Sep 30, 20241.501.641.251.291.29-14.00%129,522
Sep 27, 20241.161.571.161.501.5036.36%587,500
Sep 26, 20241.241.241.101.101.10-6.78%10,710
Sep 25, 20241.201.201.101.181.189.26%14,567
Sep 24, 20241.141.211.041.081.08-2.70%9,700
Sep 23, 20241.291.291.111.111.11-9.76%23,903
Sep 20, 20241.231.231.091.231.231.65%22,835
Sep 19, 20241.191.251.151.211.21-16,200
Sep 18, 20241.141.251.141.211.211.68%14,323
Sep 17, 20241.161.211.161.191.195.31%9,620
Sep 16, 20241.121.151.041.131.132.73%14,644
Sep 13, 20240.991.160.991.101.1016.90%68,200
Sep 12, 20240.920.960.920.940.942.28%8,802
Sep 11, 20240.910.950.900.920.92-2.66%5,949
Sep 10, 20240.940.970.900.950.954.04%10,220
Sep 9, 20241.031.030.900.910.91-5.37%19,900
Sep 6, 20241.111.110.850.960.96-13.51%24,100
Sep 5, 20241.171.191.101.111.11-3.48%9,409
Sep 4, 20241.221.301.151.151.15-5.74%11,932
Sep 3, 20241.211.371.201.221.220.83%5,221
Aug 30, 20241.241.291.191.211.21-12,000
Aug 29, 20241.301.351.211.211.21-4.72%36,500
Aug 28, 20241.311.391.271.271.27-1.55%14,500
Aug 27, 20241.461.461.281.291.29-5.84%11,220
Aug 26, 20241.411.481.271.371.37-5.52%49,531
Aug 23, 20241.251.581.241.451.4519.83%145,908
Aug 22, 20241.141.211.071.211.2110.00%37,760
Aug 21, 20241.001.151.001.101.1015.50%34,006
Aug 20, 20240.941.000.900.950.951.32%23,400
Aug 19, 20240.981.010.870.940.944.54%38,722
Aug 16, 20240.870.930.840.900.901.48%27,266
Aug 15, 20240.890.890.850.890.89-2.63%18,800
Aug 14, 20240.951.000.900.910.91-3.08%8,847
Aug 13, 20240.940.990.890.940.94-2.20%7,600
Aug 12, 20240.921.000.920.960.969.41%19,778
Aug 9, 20240.850.920.850.880.88-2.20%37,745
Aug 8, 20240.900.950.900.900.90-0.34%9,339
Aug 7, 20240.960.960.900.900.90-0.97%14,318
Aug 6, 20240.940.980.910.910.911.00%9,437
Aug 5, 20240.880.930.850.900.90-4.27%14,034
Aug 2, 20241.071.070.880.940.94-10.47%34,419
Aug 1, 20241.071.151.051.051.05-2.78%9,500