Alset Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.55	0.59	0.53	0.55	0.55	8.24%	3,255
Oct 30, 2026	0.52	0.60	0.51	0.51	0.51	-0.35%	12,375
Oct 29, 2026	0.54	0.54	0.51	0.51	0.51	-4.46%	15,642
Oct 28, 2026	0.53	0.54	0.53	0.54	0.54	1.52%	2,230
Oct 27, 2026	0.56	0.58	0.51	0.53	0.53	-10.26%	36,864
Oct 26, 2026	0.58	0.64	0.55	0.59	0.59	5.13%	37,062
Oct 23, 2026	0.57	0.57	0.56	0.56	0.56	-6.69%	7,048
Oct 22, 2026	0.62	0.65	0.58	0.60	0.60	-2.54%	22,681
Oct 21, 2026	0.58	0.62	0.58	0.62	0.62	6.51%	3,795
Oct 20, 2026	0.57	0.60	0.55	0.58	0.58	-6.92%	7,679
Oct 19, 2026	0.59	0.62	0.59	0.62	0.62	-1.08%	9,655
Oct 16, 2026	0.65	0.73	0.58	0.63	0.63	-2.77%	62,177
Oct 15, 2026	0.65	0.69	0.60	0.65	0.64	-2.21%	2,311
Oct 14, 2026	0.68	0.68	0.64	0.66	0.66	-7.19%	25,516
Oct 13, 2026	0.70	0.74	0.69	0.71	0.71	0.55%	26,597
Oct 12, 2026	0.68	0.71	0.68	0.71	0.71	0.93%	6,023
Oct 9, 2026	0.73	0.73	0.68	0.70	0.70	1.43%	9,846
Oct 8, 2026	0.66	0.70	0.66	0.69	0.69	6.18%	9,980
Oct 7, 2026	0.66	0.69	0.65	0.65	0.65	-4.94%	24,078
Oct 6, 2026	0.66	0.71	0.66	0.68	0.68	-1.68%	12,461
Oct 5, 2026	0.73	0.76	0.65	0.70	0.70	-6.19%	16,108
Oct 2, 2026	0.75	0.80	0.73	0.74	0.74	-1.41%	28,030
Oct 1, 2026	0.75	0.80	0.73	0.75	0.75	-0.94%	49,701
Sep 30, 2026	0.78	0.80	0.76	0.76	0.76	-4.60%	9,724
Sep 29, 2026	0.79	0.81	0.76	0.80	0.80	2.08%	22,778
Sep 28, 2026	0.80	0.83	0.78	0.78	0.78	-0.60%	9,119
Sep 25, 2026	0.77	0.79	0.77	0.78	0.78	4.09%	17,718
Sep 24, 2026	0.78	0.83	0.75	0.75	0.75	-2.60%	15,650
Sep 23, 2026	0.82	0.83	0.77	0.77	0.77	-6.45%	11,347
Sep 22, 2026	0.82	0.85	0.82	0.83	0.83	-0.37%	50,977
Sep 21, 2026	0.86	0.86	0.82	0.83	0.83	2.29%	26,483
Sep 18, 2026	0.96	0.96	0.81	0.81	0.81	-16.44%	630,230
Sep 17, 2026	0.97	1.00	0.95	0.97	0.97	1.15%	16,568
Sep 16, 2026	1.09	1.09	0.96	0.96	0.96	-10.56%	56,053
Sep 15, 2026	1.01	1.08	1.01	1.07	1.07	6.28%	16,366
Sep 14, 2026	1.12	1.12	1.00	1.01	1.01	-9.42%	43,889
Sep 11, 2026	1.16	1.16	1.11	1.12	1.12	-2.19%	10,261
Sep 10, 2026	1.24	1.24	1.10	1.14	1.14	-7.32%	38,221
Sep 9, 2026	1.26	1.34	1.23	1.23	1.23	-1.99%	20,790
Sep 8, 2026	1.41	1.42	1.25	1.26	1.26	-10.99%	42,625
Sep 4, 2026	1.43	1.46	1.40	1.41	1.41	0.71%	7,888
Sep 3, 2026	1.38	1.40	1.37	1.40	1.40	3.70%	7,599
Sep 2, 2026	1.42	1.42	1.35	1.35	1.35	-3.57%	10,339
Sep 1, 2026	1.40	1.48	1.40	1.40	1.40	-1.41%	12,064
Aug 31, 2026	1.41	1.48	1.41	1.42	1.42	-	11,846
Aug 28, 2026	1.45	1.48	1.42	1.42	1.42	-3.40%	9,104
Aug 27, 2026	1.52	1.52	1.44	1.47	1.47	-3.29%	21,194
Aug 26, 2026	1.53	1.54	1.50	1.52	1.52	-4.40%	12,436
Aug 25, 2026	1.60	1.72	1.48	1.59	1.59	1.27%	27,898
Aug 24, 2026	1.42	1.75	1.42	1.57	1.57	7.53%	83,415