Skip to main content

Alset Inc (NQ: AEI )

1.135 +0.005 (+0.48%)
Streaming Delayed Price Updated: 11:04 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 1.120 1.270 1.080 1.130 15,030 +0.01(+0.93%)
Dec 09, 2024 1.270 1.300 1.090 1.120 52,557 -0.10(-8.20%)
Dec 06, 2024 1.290 1.290 1.210 1.220 15,362 -0.05(-4.31%)
Dec 05, 2024 1.210 1.300 1.210 1.275 37,622 +0.06(+4.94%)
Dec 04, 2024 1.160 1.250 1.110 1.215 18,958 +0.02(+1.25%)
Dec 03, 2024 1.180 1.230 1.080 1.200 32,684 +0.02(+1.69%)
Dec 02, 2024 1.290 1.330 1.180 1.180 40,914 -0.12(-9.23%)
Nov 29, 2024 1.220 1.300 1.208 1.300 24,877 +0.09(+7.44%)
Nov 27, 2024 1.150 1.250 1.130 1.210 52,807 +0.13(+12.04%)
Nov 26, 2024 1.150 1.165 1.080 1.080 16,496 -0.05(-4.42%)
Nov 25, 2024 1.130 1.270 1.080 1.130 30,412 +0.05(+4.63%)
Nov 22, 2024 1.120 1.120 1.080 1.080 17,574 -0.02(-1.82%)
Nov 21, 2024 1.150 1.150 1.100 1.100 11,950 -0.05(-4.35%)
Nov 20, 2024 1.110 1.160 1.100 1.150 17,297 +0.08(+7.48%)
Nov 19, 2024 1.080 1.176 1.020 1.070 21,098 +0.01(+0.94%)
Nov 18, 2024 1.020 1.210 1.004 1.060 81,194 +0.02(+1.92%)
Nov 15, 2024 1.000 1.080 0.9800 1.040 35,306 -0.04(-3.70%)
Nov 14, 2024 1.180 1.180 1.080 1.080 18,046 -0.06(-5.26%)
Nov 13, 2024 1.320 1.325 1.100 1.140 85,897 -0.22(-16.18%)
Nov 12, 2024 1.480 1.478 1.270 1.360 36,049 -0.05(-3.55%)
Nov 11, 2024 1.410 1.460 1.340 1.410 41,526 -0.02(-1.40%)
Nov 08, 2024 1.410 1.490 1.390 1.430 18,635 +0.01(+0.70%)
Nov 07, 2024 1.500 1.571 1.398 1.420 24,368 -0.08(-5.33%)
Nov 06, 2024 1.530 1.538 1.400 1.500 18,193 +0.08(+5.63%)
Nov 05, 2024 1.390 1.430 1.350 1.420 14,723 +0.00(+0.00%)
Nov 04, 2024 1.410 1.480 1.250 1.420 38,950 -0.01(-0.70%)
Nov 01, 2024 1.390 1.470 1.320 1.430 25,124 +0.10(+7.52%)
Oct 31, 2024 1.520 1.530 1.330 1.330 50,956 -0.22(-14.19%)
Oct 30, 2024 1.650 1.687 1.530 1.550 39,915 -0.15(-8.82%)
Oct 29, 2024 1.710 1.750 1.610 1.700 14,511 +0.01(+0.59%)
Oct 28, 2024 1.690 1.718 1.620 1.690 24,013 +0.00(+0.00%)
Oct 25, 2024 1.800 1.899 1.650 1.690 46,396 -0.10(-5.59%)
Oct 24, 2024 1.830 1.890 1.780 1.790 11,265 -0.05(-2.72%)
Oct 23, 2024 1.760 1.840 1.660 1.840 47,109 +0.09(+5.14%)
Oct 22, 2024 1.780 1.850 1.721 1.750 40,869 -0.04(-2.23%)
Oct 21, 2024 1.540 1.800 1.540 1.790 70,416 +0.27(+17.76%)
Oct 18, 2024 1.460 1.530 1.451 1.520 13,180 +0.06(+4.11%)
Oct 17, 2024 1.540 1.540 1.450 1.460 13,189 -0.02(-1.35%)
Oct 16, 2024 1.480 1.564 1.456 1.480 21,383 +0.03(+2.07%)
Oct 15, 2024 1.580 1.580 1.420 1.450 32,645 -0.13(-8.23%)
Oct 14, 2024 1.550 1.640 1.550 1.580 36,789 +0.10(+6.76%)
Oct 11, 2024 1.490 1.668 1.402 1.480 61,649 -0.03(-1.99%)
Oct 10, 2024 1.550 1.560 1.420 1.510 27,676 +0.03(+1.99%)
Oct 09, 2024 1.580 1.580 1.410 1.481 39,109 -0.04(-2.59%)
Oct 08, 2024 1.700 1.700 1.520 1.520 55,639 -0.21(-11.94%)
Oct 07, 2024 1.560 1.730 1.560 1.726 50,376 +0.18(+11.35%)
Oct 04, 2024 1.540 1.630 1.428 1.550 37,490 +0.02(+1.31%)
Oct 03, 2024 1.730 1.730 1.390 1.530 85,367 -0.19(-11.05%)
Oct 02, 2024 1.640 1.761 1.522 1.720 154,319 +0.23(+15.44%)
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.