Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

1.695 -0.005 (-0.31%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.200 9.200 8.300 8.900 3,347 -0.20(-2.20%)
Feb 27, 2023 8.700 9.300 8.303 9.100 13,105 -0.20(-2.10%)
Feb 24, 2023 9.033 9.323 9.015 9.295 1,321 -0.08(-0.83%)
Feb 23, 2023 9.033 9.485 9.033 9.373 417 +0.34(+3.79%)
Feb 22, 2023 8.601 9.196 8.601 9.031 1,359 +0.43(+4.99%)
Feb 21, 2023 8.301 8.988 8.301 8.602 4,509 +0.19(+2.31%)
Feb 17, 2023 8.400 8.500 8.305 8.408 2,035 +0.11(+1.30%)
Feb 16, 2023 8.471 8.766 8.101 8.300 1,913 +0.20(+2.47%)
Feb 15, 2023 7.903 8.536 7.900 8.100 1,335 -0.10(-1.22%)
Feb 14, 2023 8.150 8.273 7.800 8.200 1,809 +0.20(+2.56%)
Feb 13, 2023 8.392 8.600 6.997 7.995 16,828 -0.51(-6.01%)
Feb 10, 2023 8.700 9.100 8.501 8.506 7,698 -0.39(-4.44%)
Feb 09, 2023 8.400 9.347 8.398 8.901 9,375 +0.60(+7.23%)
Feb 08, 2023 10.50 10.50 8.300 8.301 38,208 -2.30(-21.69%)
Feb 07, 2023 10.40 10.60 10.30 10.60 8,349 -0.10(-0.93%)
Feb 06, 2023 10.70 10.85 10.20 10.70 9,283 -0.10(-0.93%)
Feb 03, 2023 10.81 11.40 10.50 10.80 7,655 -0.05(-0.46%)
Feb 02, 2023 10.80 11.20 10.80 10.85 5,016 +0.05(+0.46%)
Feb 01, 2023 9.600 10.90 9.597 10.80 20,116 +1.40(+14.89%)
Jan 31, 2023 9.400 9.470 9.360 9.400 2,106 +0.04(+0.43%)
Jan 30, 2023 8.800 9.470 8.800 9.360 6,674 +0.56(+6.39%)
Jan 27, 2023 8.400 9.000 8.400 8.798 1,058 +0.30(+3.52%)
Jan 26, 2023 8.750 8.750 8.400 8.499 611 -0.05(-0.58%)
Jan 25, 2023 8.600 8.715 8.003 8.549 3,164 -0.05(-0.59%)
Jan 24, 2023 9.100 9.100 8.000 8.600 5,629 +0.10(+1.18%)
Jan 23, 2023 8.500 9.105 8.490 8.500 1,629 -0.15(-1.73%)
Jan 20, 2023 8.600 8.847 8.600 8.650 617 -0.21(-2.34%)
Jan 19, 2023 8.800 8.900 8.600 8.857 1,674 +0.26(+2.99%)
Jan 18, 2023 8.700 9.100 8.600 8.600 1,057 -0.50(-5.49%)
Jan 17, 2023 8.500 9.410 8.500 9.100 2,355 +0.16(+1.82%)
Jan 13, 2023 8.900 9.470 8.671 8.937 1,287 +0.10(+1.11%)
Jan 12, 2023 8.900 8.900 8.000 8.839 3,431 +0.04(+0.44%)
Jan 11, 2023 8.400 9.450 8.001 8.800 18,155 +0.80(+10.00%)
Jan 10, 2023 8.000 8.000 7.721 8.000 2,711 +0.10(+1.27%)
Jan 09, 2023 8.200 8.200 7.500 7.900 4,889 +0.10(+1.27%)
Jan 06, 2023 8.349 8.349 6.400 7.801 17,882 +0.22(+2.92%)
Jan 05, 2023 8.000 8.549 7.177 7.580 18,252 -0.22(-2.86%)
Jan 04, 2023 6.847 7.900 6.847 7.803 5,528 +0.42(+5.73%)
Jan 03, 2023 6.100 7.400 5.903 7.380 15,402 +1.48(+25.08%)
Dec 30, 2022 6.000 6.200 5.800 5.900 16,609 +0.10(+1.72%)
Dec 29, 2022 5.975 5.998 5.751 5.800 4,434 -0.00(-0.03%)
Dec 28, 2022 5.801 6.000 5.621 5.802 3,093 -0.00(-0.05%)
Dec 27, 2022 5.600 6.000 5.533 5.805 3,555 -0.10(-1.61%)
Dec 23, 2022 5.800 5.980 5.423 5.900 3,615 +0.50(+9.24%)
Dec 22, 2022 5.711 5.812 5.401 5.401 3,664 -0.22(-3.93%)
Dec 21, 2022 5.998 6.000 5.611 5.622 1,173 -0.29(-4.91%)
Dec 20, 2022 5.600 6.200 5.600 5.912 2,900 +0.02(+0.41%)
Dec 19, 2022 5.402 5.888 5.400 5.888 1,867 +0.18(+3.24%)
Dec 16, 2022 5.774 6.062 5.411 5.703 3,623 -0.25(-4.20%)
Dec 15, 2022 7.100 7.139 5.500 5.953 13,745 -1.25(-17.31%)
Dec 14, 2022 6.700 7.449 6.500 7.199 2,162 +0.51(+7.58%)
Dec 13, 2022 7.272 7.689 6.100 6.692 9,387 -0.51(-7.07%)
Dec 12, 2022 5.800 7.272 5.800 7.201 15,946 +0.92(+14.70%)
Dec 09, 2022 6.700 6.737 5.850 6.278 5,184 +0.03(+0.48%)
Dec 08, 2022 5.400 6.400 5.400 6.248 13,697 +0.60(+10.60%)
Dec 07, 2022 4.999 5.800 4.999 5.649 7,055 +0.48(+9.33%)
Dec 06, 2022 5.159 5.172 4.850 5.167 2,800 -0.00(-0.10%)
Dec 05, 2022 5.299 5.483 5.002 5.172 6,837 -0.08(-1.52%)
Dec 02, 2022 4.801 5.289 4.777 5.252 4,037 +0.28(+5.65%)
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.