Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

1.085 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 1.080 1.120 1.080 1.085 50,169 +0.00(+0.46%)
Feb 01, 2023 0.9600 1.090 0.9597 1.080 201,161 +0.14(+14.89%)
Jan 31, 2023 0.9400 0.9470 0.9360 0.9400 21,068 +0.00(+0.43%)
Jan 30, 2023 0.8800 0.9470 0.8800 0.9360 66,749 +0.06(+6.39%)
Jan 27, 2023 0.8400 0.9000 0.8400 0.8798 10,584 +0.03(+3.52%)
Jan 26, 2023 0.8750 0.8750 0.8400 0.8499 6,112 -0.01(-0.58%)
Jan 25, 2023 0.8600 0.8715 0.8003 0.8549 31,643 -0.01(-0.59%)
Jan 24, 2023 0.9100 0.9100 0.8000 0.8600 56,293 +0.01(+1.18%)
Jan 23, 2023 0.8500 0.9105 0.8490 0.8500 16,295 -0.02(-1.73%)
Jan 20, 2023 0.8600 0.8847 0.8600 0.8650 6,171 -0.02(-2.34%)
Jan 19, 2023 0.8800 0.8900 0.8600 0.8857 16,748 +0.03(+2.99%)
Jan 18, 2023 0.8700 0.9100 0.8600 0.8600 10,578 -0.05(-5.49%)
Jan 17, 2023 0.8500 0.9410 0.8500 0.9100 23,551 +0.02(+1.82%)
Jan 13, 2023 0.8900 0.9470 0.8671 0.8937 12,876 +0.01(+1.11%)
Jan 12, 2023 0.8900 0.8900 0.8000 0.8839 34,316 +0.00(+0.44%)
Jan 11, 2023 0.8400 0.9450 0.8001 0.8800 181,552 +0.08(+10.00%)
Jan 10, 2023 0.8000 0.8000 0.7721 0.8000 27,115 +0.01(+1.27%)
Jan 09, 2023 0.8200 0.8200 0.7500 0.7900 48,897 +0.01(+1.27%)
Jan 06, 2023 0.8349 0.8349 0.6400 0.7801 178,825 +0.02(+2.92%)
Jan 05, 2023 0.8000 0.8549 0.7177 0.7580 182,526 -0.02(-2.86%)
Jan 04, 2023 0.6847 0.7900 0.6847 0.7803 55,282 +0.04(+5.73%)
Jan 03, 2023 0.6100 0.7400 0.5903 0.7380 154,022 +0.15(+25.08%)
Dec 30, 2022 0.6000 0.6200 0.5800 0.5900 166,099 +0.01(+1.72%)
Dec 29, 2022 0.5975 0.5998 0.5751 0.5800 44,345 -0.00(-0.03%)
Dec 28, 2022 0.5801 0.6000 0.5621 0.5802 30,934 -0.00(-0.05%)
Dec 27, 2022 0.5600 0.6000 0.5533 0.5805 35,558 -0.01(-1.61%)
Dec 23, 2022 0.5800 0.5980 0.5423 0.5900 36,158 +0.05(+9.24%)
Dec 22, 2022 0.5711 0.5812 0.5401 0.5401 36,640 -0.02(-3.93%)
Dec 21, 2022 0.5998 0.6000 0.5611 0.5622 11,736 -0.03(-4.91%)
Dec 20, 2022 0.5600 0.6200 0.5600 0.5912 29,001 +0.00(+0.41%)
Dec 19, 2022 0.5402 0.5888 0.5400 0.5888 18,677 +0.02(+3.24%)
Dec 16, 2022 0.5774 0.6062 0.5411 0.5703 36,230 -0.03(-4.20%)
Dec 15, 2022 0.7100 0.7139 0.5500 0.5953 137,450 -0.12(-17.31%)
Dec 14, 2022 0.6700 0.7449 0.6500 0.7199 21,628 +0.05(+7.58%)
Dec 13, 2022 0.7272 0.7689 0.6100 0.6692 93,878 -0.05(-7.07%)
Dec 12, 2022 0.5800 0.7272 0.5800 0.7201 159,462 +0.09(+14.70%)
Dec 09, 2022 0.6700 0.6737 0.5850 0.6278 51,840 +0.00(+0.48%)
Dec 08, 2022 0.5400 0.6400 0.5400 0.6248 136,979 +0.06(+10.60%)
Dec 07, 2022 0.4999 0.5800 0.4999 0.5649 70,553 +0.05(+9.33%)
Dec 06, 2022 0.5159 0.5172 0.4850 0.5167 28,000 -0.00(-0.10%)
Dec 05, 2022 0.5299 0.5483 0.5002 0.5172 68,372 -0.01(-1.52%)
Dec 02, 2022 0.4801 0.5289 0.4777 0.5252 40,374 +0.03(+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.