Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

1.550 -0.148 (-8.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 10.90 11.00 10.60 10.89 7,795 +0.39(+3.75%)
Apr 27, 2023 10.50 10.90 10.30 10.50 1,992 -0.20(-1.86%)
Apr 26, 2023 10.30 10.80 10.20 10.70 1,223 +0.12(+1.13%)
Apr 25, 2023 10.60 10.60 10.20 10.58 9,905 +0.08(+0.75%)
Apr 24, 2023 10.50 11.00 10.30 10.50 23,795 -0.20(-1.86%)
Apr 21, 2023 10.60 10.80 10.20 10.70 14,546 -0.00(-0.01%)
Apr 20, 2023 10.50 10.70 10.20 10.70 11,456 +0.20(+1.90%)
Apr 19, 2023 10.60 10.60 10.31 10.50 4,248 -0.09(-0.85%)
Apr 18, 2023 10.40 10.70 10.40 10.59 21,726 +0.19(+1.84%)
Apr 17, 2023 10.00 10.40 10.00 10.40 1,509 +0.20(+2.01%)
Apr 14, 2023 10.40 10.40 10.10 10.19 2,598 -0.00(-0.05%)
Apr 13, 2023 10.30 10.30 10.10 10.20 1,431 +0.00(+0.05%)
Apr 12, 2023 10.00 10.50 10.00 10.19 5,973 -0.01(-0.06%)
Apr 11, 2023 10.00 10.30 10.00 10.20 8,650 -0.10(-0.96%)
Apr 10, 2023 10.10 10.40 10.10 10.30 4,687 +0.10(+0.97%)
Apr 06, 2023 10.10 10.50 10.10 10.20 3,261 -0.09(-0.87%)
Apr 05, 2023 10.40 10.50 9.703 10.29 13,407 -0.19(-1.84%)
Apr 04, 2023 10.30 10.73 10.30 10.48 1,186 +0.18(+1.78%)
Apr 03, 2023 10.60 10.60 10.20 10.30 2,448 +0.10(+0.98%)
Mar 31, 2023 10.20 10.50 10.10 10.20 17,286 +0.00(+0.00%)
Mar 30, 2023 9.790 10.70 9.790 10.20 30,132 -0.35(-3.32%)
Mar 29, 2023 10.50 11.00 10.40 10.55 2,107 +0.05(+0.48%)
Mar 28, 2023 10.60 10.80 10.40 10.50 2,646 -0.40(-3.67%)
Mar 27, 2023 11.10 11.30 10.60 10.90 3,685 -0.10(-0.90%)
Mar 24, 2023 11.00 11.10 10.80 11.00 19,766 +0.01(+0.11%)
Mar 23, 2023 10.30 11.40 10.30 10.99 33,025 +0.69(+6.67%)
Mar 22, 2023 10.00 10.66 10.00 10.30 20,861 -0.30(-2.83%)
Mar 21, 2023 10.90 10.96 10.20 10.60 10,400 +0.01(+0.09%)
Mar 20, 2023 10.70 10.70 10.50 10.59 4,940 -0.16(-1.49%)
Mar 17, 2023 10.60 10.80 10.40 10.75 2,703 -0.05(-0.46%)
Mar 16, 2023 9.400 11.06 9.400 10.80 23,176 -0.40(-3.57%)
Mar 15, 2023 10.40 11.20 9.513 11.20 19,349 +0.70(+6.67%)
Mar 14, 2023 10.00 10.50 9.910 10.50 16,159 +0.20(+1.94%)
Mar 13, 2023 8.000 10.32 7.990 10.30 40,074 +2.35(+29.56%)
Mar 10, 2023 8.300 9.000 7.789 7.950 8,809 -0.35(-4.22%)
Mar 09, 2023 9.790 9.790 7.578 8.300 8,019 -0.90(-9.78%)
Mar 08, 2023 8.900 9.555 8.900 9.200 1,897 +0.05(+0.54%)
Mar 07, 2023 8.751 9.400 8.751 9.151 4,026 +0.25(+2.83%)
Mar 06, 2023 8.825 8.900 8.600 8.899 710 +0.00(+0.00%)
Mar 03, 2023 8.900 8.900 7.900 8.899 1,181 -0.00(-0.01%)
Mar 02, 2023 8.900 8.900 8.600 8.900 2,316 +0.00(+0.00%)
Mar 01, 2023 8.900 8.900 7.791 8.900 3,613 +0.00(+0.00%)
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%)
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.