Alset Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.99	1.03	0.93	0.99	-	-3.88%	48,431
Mar 28, 2025	0.99	1.03	0.91	1.03	1.03	4.30%	113,799
Mar 27, 2025	0.97	0.99	0.95	0.99	0.99	2.86%	108,395
Mar 26, 2025	0.94	1.00	0.94	0.96	0.96	3.57%	59,821
Mar 25, 2025	0.93	0.94	0.90	0.93	0.93	1.91%	14,776
Mar 24, 2025	0.91	0.91	0.88	0.91	0.91	7.59%	29,261
Mar 21, 2025	0.86	0.88	0.84	0.85	0.85	-3.68%	35,004
Mar 20, 2025	0.87	0.92	0.84	0.88	0.88	4.48%	39,791
Mar 19, 2025	0.85	0.90	0.83	0.84	0.84	-1.19%	25,344
Mar 18, 2025	0.88	0.88	0.83	0.85	0.85	-3.40%	21,404
Mar 17, 2025	0.86	0.89	0.83	0.88	0.88	2.33%	41,859
Mar 14, 2025	0.88	0.90	0.83	0.86	0.86	2.38%	18,896
Mar 13, 2025	0.87	0.87	0.83	0.84	0.84	-2.33%	17,195
Mar 12, 2025	0.82	0.87	0.82	0.86	0.86	5.19%	30,514
Mar 11, 2025	0.82	0.86	0.80	0.82	0.82	0.94%	74,279
Mar 10, 2025	0.89	0.92	0.81	0.81	0.81	-12.90%	82,566
Mar 7, 2025	0.88	0.93	0.86	0.93	0.93	7.88%	47,444
Mar 6, 2025	0.86	0.91	0.86	0.86	0.86	-2.54%	28,339
Mar 5, 2025	0.84	0.92	0.84	0.88	0.88	4.07%	128,169
Mar 4, 2025	0.89	0.91	0.82	0.85	0.85	-6.76%	85,852
Mar 3, 2025	0.91	0.94	0.90	0.91	0.91	-0.37%	54,684
Feb 28, 2025	1.00	1.00	0.89	0.92	0.92	-8.04%	130,918
Feb 27, 2025	1.03	1.05	0.99	1.00	1.00	-2.45%	46,645
Feb 26, 2025	0.98	1.03	0.98	1.02	1.02	3.86%	72,809
Feb 25, 2025	1.02	1.03	0.96	0.98	0.98	-5.57%	49,931
Feb 24, 2025	1.03	1.06	0.97	1.04	1.04	0.97%	86,731
Feb 21, 2025	1.10	1.14	1.02	1.03	1.03	-5.50%	146,092
Feb 20, 2025	1.18	1.18	1.08	1.09	1.09	-0.91%	70,775
Feb 19, 2025	1.15	1.18	1.07	1.10	1.10	-5.17%	98,449
Feb 18, 2025	1.07	1.20	1.06	1.16	1.16	9.43%	367,741
Feb 14, 2025	1.20	1.20	1.03	1.06	1.06	-8.62%	235,482
Feb 13, 2025	1.23	1.31	1.15	1.16	1.16	-4.13%	522,128
Feb 12, 2025	1.03	1.22	1.03	1.21	1.21	24.74%	773,006
Feb 11, 2025	1.03	1.05	0.96	0.97	0.97	2.05%	293,666
Feb 10, 2025	1.02	1.02	0.93	0.95	0.95	-6.81%	148,390
Feb 7, 2025	1.03	1.07	0.95	1.02	1.02	2.00%	299,302
Feb 6, 2025	0.93	1.04	0.91	1.00	1.00	10.67%	409,010
Feb 5, 2025	0.88	0.92	0.88	0.90	0.90	2.28%	191,979
Feb 4, 2025	0.88	0.91	0.88	0.88	0.88	0.10%	100,483
Feb 3, 2025	0.85	0.90	0.84	0.88	0.88	0.87%	209,310
Jan 31, 2025	0.86	0.90	0.85	0.88	0.88	-0.23%	436,797
Jan 30, 2025	0.89	0.93	0.83	0.88	0.88	1.80%	198,002
Jan 29, 2025	0.94	0.94	0.83	0.86	0.86	-3.29%	207,935
Jan 28, 2025	0.94	0.94	0.88	0.89	0.89	-5.93%	75,419
Jan 27, 2025	0.90	0.95	0.88	0.95	0.95	4.99%	235,372
Jan 24, 2025	0.87	0.94	0.85	0.90	0.90	5.63%	196,678
Jan 23, 2025	0.86	0.87	0.82	0.85	0.85	0.81%	89,204
Jan 22, 2025	0.83	0.86	0.81	0.85	0.85	2.05%	242,975
Jan 21, 2025	0.85	0.86	0.77	0.83	0.83	1.15%	112,181
Jan 17, 2025	0.83	0.87	0.75	0.82	0.82	-3.45%	583,880