Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

1.950 -0.080 (-3.94%)
Streaming Delayed Price Updated: 10:51 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.30 28.40 26.00 26.40 21,129 -0.80(-2.94%)
May 27, 2021 26.30 29.40 26.05 27.20 185,853 +0.85(+3.23%)
May 26, 2021 25.70 26.90 25.20 26.35 31,914 +0.85(+3.33%)
May 25, 2021 26.50 27.50 25.10 25.50 22,818 -1.30(-4.85%)
May 24, 2021 26.80 28.50 26.60 26.80 26,028 -0.10(-0.37%)
May 21, 2021 25.90 27.00 25.30 26.90 16,001 +1.10(+4.26%)
May 20, 2021 25.50 26.00 24.85 25.80 16,833 +0.80(+3.20%)
May 19, 2021 24.60 25.97 24.60 25.00 14,942 -0.10(-0.40%)
May 18, 2021 25.50 25.80 25.10 25.10 3,655 -0.80(-3.09%)
May 17, 2021 25.10 26.00 24.70 25.90 6,720 +0.80(+3.19%)
May 14, 2021 25.00 26.06 24.90 25.10 7,691 +0.10(+0.40%)
May 13, 2021 26.20 26.20 25.00 25.00 7,713 -1.00(-3.85%)
May 12, 2021 25.50 26.50 24.70 26.00 13,629 +0.40(+1.56%)
May 11, 2021 26.40 26.80 25.60 25.60 17,861 -2.30(-8.24%)
May 10, 2021 28.50 29.90 27.50 27.90 11,358 -0.50(-1.76%)
May 07, 2021 26.70 29.10 26.30 28.40 28,371 +1.40(+5.19%)
May 06, 2021 28.00 28.00 25.40 27.00 19,739 -0.70(-2.53%)
May 05, 2021 27.70 29.00 27.20 27.70 34,131 +0.50(+1.84%)
May 04, 2021 27.90 28.40 26.60 27.20 13,566 +0.00(+0.00%)
May 03, 2021 27.30 28.00 26.70 27.20 15,264 +0.00(+0.00%)
Apr 30, 2021 27.50 27.80 26.40 27.20 21,900 -1.10(-3.89%)
Apr 29, 2021 29.90 29.90 27.60 28.30 13,513 -0.90(-3.08%)
Apr 28, 2021 30.00 30.40 28.70 29.20 22,330 -0.90(-2.99%)
Apr 27, 2021 29.00 32.00 28.50 30.10 50,565 +1.30(+4.51%)
Apr 26, 2021 28.30 29.30 27.60 28.80 10,515 +0.80(+2.86%)
Apr 23, 2021 29.00 29.00 27.90 28.00 5,990 -0.20(-0.71%)
Apr 22, 2021 27.30 29.40 27.30 28.20 23,115 +0.30(+1.08%)
Apr 21, 2021 26.20 28.00 26.20 27.90 12,750 +1.60(+6.08%)
Apr 20, 2021 26.90 27.20 26.20 26.30 15,611 -0.70(-2.59%)
Apr 19, 2021 29.00 29.20 26.50 27.00 15,242 -2.50(-8.47%)
Apr 16, 2021 28.00 29.50 27.30 29.50 24,150 +2.00(+7.27%)
Apr 15, 2021 31.30 31.80 27.20 27.50 46,447 -4.40(-13.79%)
Apr 14, 2021 35.50 37.70 30.70 31.90 147,182 -2.40(-7.00%)
Apr 13, 2021 32.80 35.90 31.40 34.30 100,681 +2.60(+8.20%)
Apr 12, 2021 31.80 32.60 29.94 31.70 52,809 +0.70(+2.26%)
Apr 09, 2021 31.70 32.90 30.60 31.00 24,010 -1.70(-5.20%)
Apr 08, 2021 32.40 32.80 31.20 32.70 13,895 +0.40(+1.24%)
Apr 07, 2021 32.50 33.30 30.10 32.30 48,934 -1.40(-4.15%)
Apr 06, 2021 36.40 36.50 32.50 33.70 88,398 +2.20(+6.98%)
Apr 05, 2021 31.90 33.30 31.10 31.50 107,161 +0.60(+1.94%)
Apr 01, 2021 30.20 34.60 29.00 30.90 345,540 -0.20(-0.64%)
Mar 31, 2021 27.20 34.30 26.70 31.10 185,650 +4.60(+17.36%)
Mar 30, 2021 27.10 27.90 25.80 26.50 38,323 -1.60(-5.69%)
Mar 29, 2021 31.10 31.60 27.20 28.10 55,253 -3.30(-10.51%)
Mar 26, 2021 35.70 36.40 30.10 31.40 119,040 -7.60(-19.49%)
Mar 25, 2021 34.30 43.80 32.60 39.00 463,970 +4.60(+13.37%)
Mar 24, 2021 31.00 40.80 31.00 34.40 940,229 +3.30(+10.61%)
Mar 23, 2021 33.60 34.50 30.80 31.10 36,739 -3.40(-9.86%)
Mar 22, 2021 34.00 34.70 32.10 34.50 19,136 -0.20(-0.58%)
Mar 19, 2021 34.20 35.30 32.10 34.70 41,940 +0.80(+2.36%)
Mar 18, 2021 33.10 36.80 31.80 33.90 104,404 +0.20(+0.59%)
Mar 17, 2021 29.80 34.70 28.80 33.70 70,115 +3.30(+10.86%)
Mar 16, 2021 31.70 32.50 29.60 30.40 54,628 -1.70(-5.30%)
Mar 15, 2021 30.30 32.50 30.10 32.10 53,259 +1.60(+5.25%)
Mar 12, 2021 28.70 33.10 27.61 30.50 156,670 +0.40(+1.33%)
Mar 11, 2021 29.50 33.10 28.30 30.10 175,033 -0.30(-0.99%)
Mar 10, 2021 33.80 40.00 28.80 30.40 541,150 +1.70(+5.92%)
Mar 09, 2021 28.60 30.50 28.10 28.70 67,566 +3.10(+12.11%)
Mar 08, 2021 26.70 29.70 25.00 25.60 59,481 -1.10(-4.12%)
Mar 05, 2021 26.10 27.60 22.85 26.70 58,920 +1.30(+5.12%)
Mar 04, 2021 30.50 31.10 25.00 25.40 34,023 -5.10(-16.72%)
Mar 03, 2021 33.90 34.50 30.40 30.50 50,131 -3.10(-9.23%)
Mar 02, 2021 34.00 39.00 32.95 33.60 182,935 +0.10(+0.30%)
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.