Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

0.7050 +0.0575 (+8.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 0.7000 0.7090 0.6475 0.6475 100,571 -0.05(-7.68%)
Oct 08, 2024 0.7100 0.8200 0.6609 0.7014 462,574 +0.01(+0.92%)
Oct 07, 2024 0.7000 0.6960 0.6547 0.6950 77,862 +0.00(+0.00%)
Oct 04, 2024 0.7202 0.7721 0.6730 0.6950 84,433 -0.02(-3.24%)
Oct 03, 2024 0.7879 0.7879 0.7060 0.7183 129,415 -0.01(-0.94%)
Oct 02, 2024 0.7600 0.7599 0.6953 0.7251 171,065 -0.02(-2.67%)
Oct 01, 2024 0.7600 0.7600 0.7309 0.7450 27,880 -0.01(-1.32%)
Sep 30, 2024 0.8500 0.8600 0.7300 0.7550 171,926 -0.06(-7.23%)
Sep 27, 2024 0.8680 0.8800 0.8138 0.8138 140,346 -0.01(-1.37%)
Sep 26, 2024 0.8000 0.8450 0.7521 0.8251 64,659 +0.05(+5.82%)
Sep 25, 2024 0.7500 0.8000 0.7160 0.7797 50,654 +0.03(+3.96%)
Sep 24, 2024 0.8191 0.8500 0.6913 0.7500 238,622 -0.04(-5.06%)
Sep 23, 2024 0.9533 1.030 0.7200 0.7900 395,417 -0.19(-19.16%)
Sep 20, 2024 1.020 1.040 0.9259 0.9772 135,427 -0.04(-4.20%)
Sep 19, 2024 1.110 1.120 0.9524 1.020 194,182 -0.08(-7.27%)
Sep 18, 2024 1.050 1.120 1.012 1.100 95,721 +0.04(+3.77%)
Sep 17, 2024 1.040 1.079 0.9901 1.060 52,592 +0.04(+3.92%)
Sep 16, 2024 1.000 1.110 0.9800 1.020 117,277 -0.05(-4.67%)
Sep 13, 2024 0.8018 1.175 0.8018 1.070 1,182,409 +0.28(+35.44%)
Sep 12, 2024 1.490 1.510 0.6637 0.7900 1,265,121 -0.72(-47.68%)
Sep 11, 2024 1.650 1.730 1.500 1.510 148,250 -0.14(-8.48%)
Sep 10, 2024 1.800 1.880 1.620 1.650 139,671 -0.16(-8.84%)
Sep 09, 2024 1.850 1.920 1.710 1.810 142,570 -0.04(-2.16%)
Sep 06, 2024 1.870 1.940 1.765 1.850 67,998 +0.00(+0.00%)
Sep 05, 2024 1.920 2.050 1.673 1.850 131,189 -0.10(-5.13%)
Sep 04, 2024 1.970 2.100 1.870 1.950 50,548 -0.02(-1.02%)
Sep 03, 2024 2.240 2.240 1.950 1.970 199,416 -0.37(-15.81%)
Aug 30, 2024 2.090 2.340 1.960 2.340 159,022 +0.27(+13.04%)
Aug 29, 2024 2.060 2.170 1.920 2.070 142,320 +0.10(+5.08%)
Aug 28, 2024 2.320 2.320 1.920 1.970 213,149 -0.32(-13.97%)
Aug 27, 2024 2.180 2.415 2.160 2.290 221,076 +0.10(+4.57%)
Aug 26, 2024 2.210 2.435 1.910 2.190 317,157 +0.01(+0.46%)
Aug 23, 2024 2.380 2.980 2.100 2.180 3,945,173 -0.20(-8.40%)
Aug 22, 2024 3.450 3.580 1.951 2.380 4,248,022 -0.81(-25.39%)
Aug 21, 2024 3.180 3.640 3.130 3.190 2,142,475 +0.01(+0.31%)
Aug 20, 2024 2.820 4.190 2.680 3.180 4,344,398 +0.41(+14.80%)
Aug 19, 2024 2.720 2.820 2.630 2.770 55,408 +0.11(+4.14%)
Aug 16, 2024 2.770 2.890 2.590 2.660 31,526 -0.01(-0.37%)
Aug 15, 2024 2.730 2.780 2.550 2.670 42,414 +0.01(+0.38%)
Aug 14, 2024 2.760 2.827 2.630 2.660 27,276 -0.10(-3.62%)
Aug 13, 2024 2.820 2.990 2.720 2.760 15,610 -0.07(-2.47%)
Aug 12, 2024 2.990 2.990 2.720 2.830 31,780 -0.13(-4.39%)
Aug 09, 2024 2.740 3.010 2.700 2.960 56,539 -0.04(-1.33%)
Aug 08, 2024 2.540 3.150 2.484 3.000 77,816 +0.44(+17.19%)
Aug 07, 2024 3.550 3.710 2.450 2.560 361,974 -0.96(-27.27%)
Aug 06, 2024 3.800 3.880 3.501 3.520 500,092 -0.29(-7.61%)
Aug 05, 2024 4.100 4.190 3.780 3.810 560,897 -0.44(-10.35%)
Aug 02, 2024 4.140 4.320 4.010 4.250 268,680 +0.09(+2.16%)
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.