Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

1.593 -0.107 (-6.29%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.500 2.500 2.150 2.355 6,859 +0.04(+1.55%)
Oct 30, 2023 2.530 2.530 2.150 2.319 10,180 -0.26(-10.11%)
Oct 27, 2023 2.800 2.938 2.490 2.580 20,032 -0.36(-12.24%)
Oct 26, 2023 2.910 2.970 2.900 2.940 1,649 +0.07(+2.62%)
Oct 25, 2023 2.830 2.865 2.830 2.865 780 +0.07(+2.32%)
Oct 24, 2023 2.750 3.280 2.750 2.800 11,701 +0.05(+1.82%)
Oct 23, 2023 2.730 2.750 2.605 2.750 14,790 -0.05(-1.65%)
Oct 20, 2023 2.815 2.840 2.700 2.796 2,448 -0.05(-1.89%)
Oct 19, 2023 2.856 2.860 2.755 2.850 2,835 +0.01(+0.28%)
Oct 18, 2023 2.730 2.886 2.730 2.842 9,608 +0.15(+5.44%)
Oct 17, 2023 2.650 2.798 2.609 2.695 7,291 +0.06(+2.13%)
Oct 16, 2023 2.670 2.651 2.600 2.639 4,461 -0.01(-0.40%)
Oct 13, 2023 2.540 2.655 2.500 2.650 11,967 +0.03(+1.18%)
Oct 12, 2023 2.600 2.660 2.491 2.619 7,481 +0.10(+3.94%)
Oct 11, 2023 2.480 2.600 2.410 2.520 9,937 +0.07(+2.86%)
Oct 10, 2023 2.450 2.470 2.390 2.450 3,588 +0.06(+2.51%)
Oct 09, 2023 2.410 2.490 2.380 2.390 7,554 -0.07(-2.90%)
Oct 06, 2023 2.430 2.569 2.370 2.462 6,772 -0.01(-0.57%)
Oct 05, 2023 2.440 2.490 2.430 2.476 19,359 +0.04(+1.47%)
Oct 04, 2023 2.500 2.530 2.350 2.440 21,498 -0.11(-4.31%)
Oct 03, 2023 2.550 2.675 2.425 2.550 26,459 -0.11(-4.14%)
Oct 02, 2023 2.860 3.100 2.510 2.660 58,705 -0.44(-14.19%)
Sep 29, 2023 3.500 3.500 3.099 3.100 7,047 -0.20(-6.06%)
Sep 28, 2023 3.290 3.537 3.220 3.300 13,666 +0.02(+0.61%)
Sep 27, 2023 3.310 3.360 3.140 3.280 12,376 +0.02(+0.61%)
Sep 26, 2023 3.350 3.350 3.050 3.260 16,211 +0.01(+0.31%)
Sep 25, 2023 3.200 3.250 3.010 3.250 7,976 +0.08(+2.53%)
Sep 22, 2023 2.900 3.222 2.860 3.170 26,873 +0.22(+7.45%)
Sep 21, 2023 2.850 3.056 2.680 2.950 58,025 +0.02(+0.63%)
Sep 20, 2023 3.050 3.100 2.890 2.932 28,918 -0.17(-5.43%)
Sep 19, 2023 2.940 3.188 2.860 3.100 62,741 +0.17(+5.80%)
Sep 18, 2023 3.010 3.290 2.820 2.930 109,874 -0.32(-9.93%)
Sep 15, 2023 3.427 3.600 3.003 3.253 51,524 -0.23(-6.52%)
Sep 14, 2023 3.400 3.580 3.272 3.480 16,546 +0.19(+5.90%)
Sep 13, 2023 3.407 3.478 3.200 3.286 23,943 +0.01(+0.18%)
Sep 12, 2023 3.700 3.808 3.120 3.280 183,891 -0.35(-9.64%)
Sep 11, 2023 3.650 3.697 3.450 3.630 23,676 -0.05(-1.36%)
Sep 08, 2023 3.700 3.795 3.600 3.680 4,362 -0.05(-1.45%)
Sep 07, 2023 3.724 3.937 3.500 3.734 5,762 +0.06(+1.74%)
Sep 06, 2023 3.763 3.879 3.505 3.670 7,842 -0.17(-4.43%)
Sep 05, 2023 4.069 4.069 3.702 3.840 3,780 -0.32(-7.69%)
Sep 01, 2023 3.837 4.160 3.837 4.160 11,074 +0.32(+8.42%)
Aug 31, 2023 3.600 3.900 3.600 3.837 13,671 +0.11(+2.87%)
Aug 30, 2023 4.000 4.059 3.480 3.730 58,766 -0.33(-8.13%)
Aug 29, 2023 4.620 4.698 3.353 4.060 99,682 -0.41(-9.15%)
Aug 28, 2023 4.800 4.800 4.202 4.469 60,377 -0.53(-10.62%)
Aug 25, 2023 5.480 7.145 4.700 5.000 169,367 -0.48(-8.76%)
Aug 24, 2023 5.648 6.198 5.201 5.480 9,183 -0.72(-11.58%)
Aug 23, 2023 6.486 6.486 5.705 6.198 9,154 -0.29(-4.44%)
Aug 22, 2023 6.521 6.700 6.000 6.486 34,023 -0.41(-5.99%)
Aug 21, 2023 7.100 7.249 6.400 6.899 4,943 -0.26(-3.59%)
Aug 18, 2023 6.804 7.300 6.504 7.156 16,076 +0.45(+6.65%)
Aug 17, 2023 8.100 8.500 6.507 6.710 20,003 -1.39(-17.16%)
Aug 16, 2023 8.190 8.445 7.667 8.100 14,820 +0.00(+0.00%)
Aug 15, 2023 8.390 8.397 7.796 8.100 6,989 +0.07(+0.86%)
Aug 14, 2023 8.300 8.600 7.803 8.031 35,999 -0.27(-3.24%)
Aug 11, 2023 7.500 8.700 7.451 8.300 73,050 +0.55(+7.10%)
Aug 10, 2023 6.450 7.750 6.121 7.750 25,587 +1.12(+16.96%)
Aug 09, 2023 6.782 6.782 6.220 6.626 7,171 -0.17(-2.53%)
Aug 08, 2023 6.750 6.950 6.400 6.798 16,450 -0.15(-2.19%)
Aug 07, 2023 7.030 7.030 6.303 6.950 22,990 +0.09(+1.25%)
Aug 04, 2023 7.067 7.067 6.450 6.864 19,238 +0.26(+4.02%)
Aug 03, 2023 7.000 7.066 6.400 6.599 13,221 -0.40(-5.72%)
Aug 02, 2023 6.696 7.067 6.450 6.999 22,993 +0.18(+2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.