Alset Inc. (AEI)
NASDAQ: AEI · Real-Time Price · USD
1.080
-0.100 (-8.47%)
Dec 3, 2024, 11:58 AM EST - Market open
Alset Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 1.29 | 1.33 | 1.18 | 1.18 | 1.18 | -9.23% | 40,914 |
Nov 29, 2024 | 1.22 | 1.30 | 1.21 | 1.30 | 1.30 | 7.44% | 24,877 |
Nov 27, 2024 | 1.15 | 1.25 | 1.13 | 1.21 | 1.21 | 12.04% | 52,807 |
Nov 26, 2024 | 1.15 | 1.17 | 1.08 | 1.08 | 1.08 | -4.42% | 16,506 |
Nov 25, 2024 | 1.13 | 1.27 | 1.08 | 1.13 | 1.13 | 4.63% | 30,412 |
Nov 22, 2024 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 17,574 |
Nov 21, 2024 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -4.35% | 11,950 |
Nov 20, 2024 | 1.11 | 1.16 | 1.10 | 1.15 | 1.15 | 7.48% | 17,301 |
Nov 19, 2024 | 1.08 | 1.18 | 1.02 | 1.07 | 1.07 | 0.94% | 21,266 |
Nov 18, 2024 | 1.02 | 1.21 | 1.00 | 1.06 | 1.06 | 1.92% | 81,224 |
Nov 15, 2024 | 1.00 | 1.08 | 0.98 | 1.04 | 1.04 | -3.70% | 35,306 |
Nov 14, 2024 | 1.18 | 1.18 | 1.08 | 1.08 | 1.08 | -5.26% | 18,047 |
Nov 13, 2024 | 1.32 | 1.33 | 1.10 | 1.14 | 1.14 | -16.18% | 85,912 |
Nov 12, 2024 | 1.48 | 1.48 | 1.27 | 1.36 | 1.36 | -3.55% | 36,514 |
Nov 11, 2024 | 1.41 | 1.46 | 1.34 | 1.41 | 1.41 | -1.40% | 41,526 |
Nov 8, 2024 | 1.41 | 1.49 | 1.39 | 1.43 | 1.43 | 0.70% | 18,635 |
Nov 7, 2024 | 1.50 | 1.57 | 1.40 | 1.42 | 1.42 | -5.33% | 24,370 |
Nov 6, 2024 | 1.53 | 1.54 | 1.40 | 1.50 | 1.50 | 5.63% | 18,206 |
Nov 5, 2024 | 1.39 | 1.43 | 1.35 | 1.42 | 1.42 | - | 14,723 |
Nov 4, 2024 | 1.41 | 1.48 | 1.25 | 1.42 | 1.42 | -0.70% | 39,050 |
Nov 1, 2024 | 1.39 | 1.47 | 1.32 | 1.43 | 1.43 | 7.52% | 25,124 |
Oct 31, 2024 | 1.52 | 1.53 | 1.33 | 1.33 | 1.33 | -14.19% | 50,956 |
Oct 30, 2024 | 1.65 | 1.69 | 1.53 | 1.55 | 1.55 | -8.82% | 40,851 |
Oct 29, 2024 | 1.71 | 1.75 | 1.61 | 1.70 | 1.70 | 0.59% | 15,061 |
Oct 28, 2024 | 1.69 | 1.72 | 1.62 | 1.69 | 1.69 | - | 24,023 |
Oct 25, 2024 | 1.80 | 1.90 | 1.65 | 1.69 | 1.69 | -5.59% | 46,396 |
Oct 24, 2024 | 1.83 | 1.89 | 1.78 | 1.79 | 1.79 | -2.72% | 11,266 |
Oct 23, 2024 | 1.76 | 1.84 | 1.66 | 1.84 | 1.84 | 5.14% | 47,109 |
Oct 22, 2024 | 1.78 | 1.85 | 1.72 | 1.75 | 1.75 | -2.23% | 41,342 |
Oct 21, 2024 | 1.54 | 1.80 | 1.54 | 1.79 | 1.79 | 17.76% | 70,991 |
Oct 18, 2024 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 4.11% | 13,180 |
Oct 17, 2024 | 1.54 | 1.54 | 1.45 | 1.46 | 1.46 | -1.35% | 14,522 |
Oct 16, 2024 | 1.48 | 1.56 | 1.46 | 1.48 | 1.48 | 2.07% | 21,383 |
Oct 15, 2024 | 1.58 | 1.58 | 1.42 | 1.45 | 1.45 | -8.23% | 32,645 |
Oct 14, 2024 | 1.55 | 1.64 | 1.55 | 1.58 | 1.58 | 6.76% | 36,789 |
Oct 11, 2024 | 1.49 | 1.67 | 1.40 | 1.48 | 1.48 | -1.99% | 61,649 |
Oct 10, 2024 | 1.55 | 1.56 | 1.42 | 1.51 | 1.51 | 1.96% | 27,746 |
Oct 9, 2024 | 1.58 | 1.58 | 1.41 | 1.48 | 1.48 | -2.57% | 39,209 |
Oct 8, 2024 | 1.70 | 1.70 | 1.52 | 1.52 | 1.52 | -11.94% | 55,639 |
Oct 7, 2024 | 1.56 | 1.73 | 1.56 | 1.73 | 1.73 | 11.35% | 50,376 |
Oct 4, 2024 | 1.54 | 1.63 | 1.43 | 1.55 | 1.55 | 1.31% | 37,490 |
Oct 3, 2024 | 1.73 | 1.73 | 1.39 | 1.53 | 1.53 | -11.05% | 85,367 |
Oct 2, 2024 | 1.64 | 1.76 | 1.52 | 1.72 | 1.72 | 15.44% | 154,502 |
Oct 1, 2024 | 1.36 | 1.56 | 1.31 | 1.49 | 1.49 | 15.50% | 70,940 |
Sep 30, 2024 | 1.50 | 1.64 | 1.25 | 1.29 | 1.29 | -14.00% | 129,522 |
Sep 27, 2024 | 1.16 | 1.57 | 1.16 | 1.50 | 1.50 | 36.36% | 587,463 |
Sep 26, 2024 | 1.24 | 1.24 | 1.10 | 1.10 | 1.10 | -6.78% | 10,710 |
Sep 25, 2024 | 1.20 | 1.20 | 1.10 | 1.18 | 1.18 | 9.26% | 14,567 |
Sep 24, 2024 | 1.14 | 1.21 | 1.04 | 1.08 | 1.08 | -2.70% | 9,687 |
Sep 23, 2024 | 1.29 | 1.29 | 1.11 | 1.11 | 1.11 | -9.76% | 23,903 |
Sep 20, 2024 | 1.23 | 1.23 | 1.09 | 1.23 | 1.23 | 1.23% | 22,835 |
Sep 19, 2024 | 1.19 | 1.25 | 1.15 | 1.22 | 1.22 | 0.41% | 16,178 |
Sep 18, 2024 | 1.14 | 1.25 | 1.14 | 1.21 | 1.21 | 1.68% | 14,323 |
Sep 17, 2024 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 5.31% | 9,620 |
Sep 16, 2024 | 1.12 | 1.15 | 1.04 | 1.13 | 1.13 | 2.73% | 14,644 |
Sep 13, 2024 | 0.99 | 1.16 | 0.99 | 1.10 | 1.10 | 16.90% | 68,171 |
Sep 12, 2024 | 0.92 | 0.96 | 0.92 | 0.94 | 0.94 | 2.28% | 8,802 |
Sep 11, 2024 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -2.66% | 5,949 |
Sep 10, 2024 | 0.94 | 0.97 | 0.90 | 0.95 | 0.95 | 4.04% | 10,220 |
Sep 9, 2024 | 1.03 | 1.03 | 0.90 | 0.91 | 0.91 | -5.37% | 19,852 |
Sep 6, 2024 | 1.11 | 1.11 | 0.85 | 0.96 | 0.96 | -13.51% | 24,093 |
Sep 5, 2024 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | -3.48% | 9,409 |
Sep 4, 2024 | 1.22 | 1.30 | 1.15 | 1.15 | 1.15 | -5.74% | 11,222 |
Sep 3, 2024 | 1.21 | 1.37 | 1.20 | 1.22 | 1.22 | 1.08% | 5,221 |
Aug 30, 2024 | 1.24 | 1.29 | 1.19 | 1.21 | 1.21 | -0.25% | 12,000 |
Aug 29, 2024 | 1.30 | 1.35 | 1.21 | 1.21 | 1.21 | -4.72% | 36,479 |
Aug 28, 2024 | 1.31 | 1.39 | 1.27 | 1.27 | 1.27 | -1.55% | 14,486 |
Aug 27, 2024 | 1.46 | 1.46 | 1.28 | 1.29 | 1.29 | -5.84% | 11,220 |
Aug 26, 2024 | 1.41 | 1.48 | 1.27 | 1.37 | 1.37 | -5.52% | 49,531 |
Aug 23, 2024 | 1.25 | 1.58 | 1.24 | 1.45 | 1.45 | 19.83% | 145,908 |
Aug 22, 2024 | 1.14 | 1.21 | 1.07 | 1.21 | 1.21 | 9.80% | 37,760 |
Aug 21, 2024 | 1.00 | 1.15 | 1.00 | 1.10 | 1.10 | 15.71% | 34,006 |
Aug 20, 2024 | 0.94 | 1.00 | 0.90 | 0.95 | 0.95 | 1.31% | 23,373 |
Aug 19, 2024 | 0.98 | 1.01 | 0.87 | 0.94 | 0.94 | 4.54% | 38,722 |
Aug 16, 2024 | 0.87 | 0.93 | 0.84 | 0.90 | 0.90 | 1.48% | 27,266 |
Aug 15, 2024 | 0.89 | 0.89 | 0.85 | 0.89 | 0.89 | -2.63% | 18,775 |
Aug 14, 2024 | 0.95 | 1.00 | 0.90 | 0.91 | 0.91 | -3.08% | 8,847 |
Aug 13, 2024 | 0.94 | 0.99 | 0.89 | 0.94 | 0.94 | -2.20% | 7,589 |
Aug 12, 2024 | 0.92 | 1.00 | 0.92 | 0.96 | 0.96 | 9.41% | 19,778 |
Aug 9, 2024 | 0.85 | 0.92 | 0.85 | 0.88 | 0.88 | -2.20% | 37,745 |
Aug 8, 2024 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -0.34% | 9,339 |
Aug 7, 2024 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | -0.97% | 14,318 |
Aug 6, 2024 | 0.94 | 0.98 | 0.91 | 0.91 | 0.91 | 1.00% | 9,437 |
Aug 5, 2024 | 0.88 | 0.93 | 0.85 | 0.90 | 0.90 | -4.27% | 14,034 |
Aug 2, 2024 | 1.07 | 1.07 | 0.88 | 0.94 | 0.94 | -10.47% | 34,419 |
Aug 1, 2024 | 1.07 | 1.15 | 1.05 | 1.05 | 1.05 | -2.78% | 9,483 |
Jul 31, 2024 | 1.12 | 1.18 | 1.07 | 1.08 | 1.08 | -8.86% | 28,431 |
Jul 30, 2024 | 1.22 | 1.22 | 1.13 | 1.19 | 1.19 | -3.03% | 13,397 |
Jul 29, 2024 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 2.69% | 17,479 |
Jul 26, 2024 | 1.08 | 1.20 | 1.08 | 1.19 | 1.19 | 10.19% | 24,703 |
Jul 25, 2024 | 1.18 | 1.18 | 1.05 | 1.08 | 1.08 | -6.09% | 28,681 |
Jul 24, 2024 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -5.74% | 14,852 |
Jul 23, 2024 | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | -3.94% | 11,684 |
Jul 22, 2024 | 1.28 | 1.34 | 1.22 | 1.27 | 1.27 | 4.10% | 7,981 |
Jul 19, 2024 | 1.24 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 28,373 |
Jul 18, 2024 | 1.32 | 1.37 | 1.14 | 1.25 | 1.25 | -7.41% | 66,640 |
Jul 17, 2024 | 1.37 | 1.39 | 1.32 | 1.35 | 1.35 | -1.46% | 9,221 |
Jul 16, 2024 | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | 2.24% | 12,788 |
Jul 15, 2024 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 15,954 |
Jul 12, 2024 | 1.28 | 1.44 | 1.28 | 1.40 | 1.40 | 6.06% | 80,704 |