Skip to main content

Alset Inc (NQ: AEI )

0.7032 +0.0024 (+0.34%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.6900 0.7300 0.6814 0.7008 9,030 +0.01(+1.40%)
Mar 26, 2024 0.7092 0.7500 0.6910 0.6911 48,584 -0.02(-2.57%)
Mar 25, 2024 0.7600 0.7600 0.7010 0.7093 24,091 -0.04(-5.43%)
Mar 22, 2024 0.6901 0.7761 0.6901 0.7500 66,683 +0.06(+8.68%)
Mar 21, 2024 0.6800 0.7800 0.6800 0.6901 78,535 +0.00(+0.31%)
Mar 20, 2024 0.7605 0.7900 0.6880 0.6880 95,737 -0.07(-9.53%)
Mar 19, 2024 0.7405 0.7605 0.7310 0.7605 13,694 -0.00(-0.55%)
Mar 18, 2024 0.7200 0.7775 0.7200 0.7647 39,249 +0.03(+4.75%)
Mar 15, 2024 0.7800 0.8400 0.7300 0.7300 84,184 -0.07(-8.29%)
Mar 14, 2024 0.8500 0.8500 0.7770 0.7960 31,255 -0.05(-6.24%)
Mar 13, 2024 0.8294 0.8500 0.8112 0.8490 21,691 +0.05(+6.12%)
Mar 12, 2024 0.7902 0.8400 0.7900 0.8000 16,515 -0.04(-4.90%)
Mar 11, 2024 0.8280 0.8600 0.8011 0.8412 12,355 +0.02(+2.59%)
Mar 08, 2024 0.7700 0.8201 0.7700 0.8200 13,465 +0.05(+6.36%)
Mar 07, 2024 0.8700 0.8701 0.7100 0.7710 395,574 -0.13(-14.33%)
Mar 06, 2024 0.8900 0.9000 0.8700 0.9000 8,303 +0.01(+0.84%)
Mar 05, 2024 0.8999 0.9000 0.8850 0.8925 7,256 -0.00(-0.12%)
Mar 04, 2024 0.9900 0.9900 0.8910 0.8936 23,139 -0.10(-9.75%)
Mar 01, 2024 1.030 1.044 0.9901 0.9901 10,777 -0.04(-3.87%)
Feb 29, 2024 1.050 1.060 1.030 1.030 9,530 -0.02(-1.90%)
Feb 28, 2024 1.040 1.090 1.040 1.050 5,662 +0.01(+0.95%)
Feb 27, 2024 1.050 1.090 1.040 1.040 13,498 -0.04(-3.69%)
Feb 26, 2024 1.050 1.080 1.049 1.080 5,598 +0.03(+2.86%)
Feb 23, 2024 1.040 1.050 1.040 1.050 3,713 -0.01(-0.94%)
Feb 22, 2024 1.050 1.060 1.040 1.060 4,279 -0.00(-0.30%)
Feb 21, 2024 1.050 1.080 1.050 1.063 2,166 -0.00(-0.17%)
Feb 20, 2024 1.040 1.090 1.040 1.065 6,983 +0.02(+2.40%)
Feb 16, 2024 1.078 1.078 1.040 1.040 6,004 -0.04(-3.68%)
Feb 15, 2024 1.060 1.130 1.060 1.080 4,325 -0.00(-0.03%)
Feb 14, 2024 1.050 1.120 1.050 1.080 9,465 -0.03(-2.44%)
Feb 13, 2024 1.150 1.163 1.035 1.107 19,473 -0.07(-6.19%)
Feb 12, 2024 1.260 1.260 1.150 1.180 7,958 -0.06(-4.84%)
Feb 09, 2024 1.260 1.260 1.160 1.240 37,286 -0.01(-0.79%)
Feb 08, 2024 1.240 1.260 1.240 1.250 4,518 -0.01(-0.80%)
Feb 07, 2024 1.278 1.280 1.240 1.260 3,675 -0.02(-1.56%)
Feb 06, 2024 1.280 1.280 1.240 1.280 3,832 +0.03(+2.39%)
Feb 05, 2024 1.250 1.266 1.240 1.250 3,848 -0.02(-1.57%)
Feb 02, 2024 1.310 1.310 1.240 1.270 5,359 +0.02(+1.60%)
Feb 01, 2024 1.290 1.290 1.240 1.250 6,820 +0.01(+0.81%)
Jan 31, 2024 1.240 1.282 1.220 1.240 5,395 -0.01(-0.80%)
Jan 30, 2024 1.240 1.250 1.180 1.250 7,881 +0.04(+3.31%)
Jan 29, 2024 1.180 1.230 1.140 1.210 11,925 +0.03(+2.54%)
Jan 26, 2024 1.211 1.222 1.130 1.180 9,044 +0.06(+5.36%)
Jan 25, 2024 1.130 1.150 1.070 1.120 18,365 -0.00(-0.44%)
Jan 24, 2024 1.370 1.370 1.110 1.125 79,873 -0.27(-19.64%)
Jan 23, 2024 1.460 1.510 1.400 1.400 12,083 -0.06(-4.11%)
Jan 22, 2024 1.460 1.520 1.400 1.460 54,294 -0.03(-2.01%)
Jan 19, 2024 1.460 1.500 1.415 1.490 27,405 +0.01(+0.68%)
Jan 18, 2024 1.350 1.520 1.350 1.480 83,673 +0.14(+10.45%)
Jan 17, 2024 1.320 1.340 1.250 1.340 9,953 +0.02(+1.52%)
Jan 16, 2024 1.260 1.400 1.250 1.320 120,953 +0.09(+7.32%)
Jan 12, 2024 1.220 1.250 1.220 1.230 8,065 -0.00(-0.26%)
Jan 11, 2024 1.250 1.260 1.230 1.233 26,196 -0.02(-1.34%)
Jan 10, 2024 1.260 1.300 1.210 1.250 76,615 -0.00(-0.40%)
Jan 09, 2024 1.340 1.340 1.220 1.255 69,620 -0.07(-4.98%)
Jan 08, 2024 1.060 1.330 1.040 1.321 145,095 +0.27(+25.79%)
Jan 05, 2024 1.085 1.085 1.050 1.050 45,696 -0.02(-1.87%)
Jan 04, 2024 1.060 1.085 1.060 1.070 23,455 -0.03(-2.73%)
Jan 03, 2024 1.120 1.130 1.060 1.100 14,065 -0.03(-2.65%)
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.