Skip to main content

Alset Inc (NQ: AEI )

0.6961 -0.0047 (-0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 117.80 118.00 112.60 113.60 104,691 -6.80(-5.65%)
Jun 29, 2021 121.80 125.60 118.40 120.40 113,337 -1.80(-1.47%)
Jun 28, 2021 122.20 123.80 118.40 122.20 95,940 -2.80(-2.24%)
Jun 25, 2021 121.00 130.20 118.40 125.00 266,861 +5.00(+4.17%)
Jun 24, 2021 120.40 120.60 114.40 120.00 140,408 +2.00(+1.69%)
Jun 23, 2021 118.40 125.40 113.00 118.00 281,179 -1.80(-1.50%)
Jun 22, 2021 117.40 121.00 110.00 119.80 332,498 -2.60(-2.12%)
Jun 21, 2021 147.80 152.80 120.00 122.40 4,611,078 +24.20(+24.64%)
Jun 18, 2021 100.00 101.64 95.20 98.20 59,463 -3.80(-3.73%)
Jun 17, 2021 103.00 105.00 98.20 102.00 87,779 -2.60(-2.49%)
Jun 16, 2021 99.60 104.60 97.00 104.60 87,049 +7.20(+7.39%)
Jun 15, 2021 101.20 101.80 95.20 97.40 139,218 -6.60(-6.35%)
Jun 14, 2021 108.40 111.56 103.20 104.00 115,577 -5.00(-4.59%)
Jun 11, 2021 114.00 115.60 102.20 109.00 228,848 -1.80(-1.62%)
Jun 10, 2021 110.40 123.40 103.20 110.80 979,548 +14.40(+14.94%)
Jun 09, 2021 101.60 103.00 94.20 96.40 117,326 -4.00(-3.98%)
Jun 08, 2021 97.00 102.80 93.00 100.40 205,543 +8.20(+8.89%)
Jun 07, 2021 97.20 102.80 90.20 92.20 236,629 -4.60(-4.75%)
Jun 04, 2021 92.80 102.20 88.60 96.80 321,563 +5.60(+6.14%)
Jun 03, 2021 88.40 100.00 85.40 91.20 520,040 +4.80(+5.56%)
Jun 02, 2021 84.40 88.80 80.80 86.40 200,549 +2.60(+3.10%)
Jun 01, 2021 80.60 87.12 79.20 83.80 157,676 +2.40(+2.95%)
May 28, 2021 82.00 82.60 78.21 81.40 61,738 -0.20(-0.25%)
May 27, 2021 79.80 84.20 77.00 81.60 147,868 +1.60(+2.00%)
May 26, 2021 75.20 80.80 74.40 80.00 151,943 +5.80(+7.82%)
May 25, 2021 80.00 81.20 73.20 74.20 85,079 -6.20(-7.71%)
May 24, 2021 83.80 84.40 78.40 80.40 58,220 -3.00(-3.60%)
May 21, 2021 77.20 84.20 75.40 83.40 139,360 +6.20(+8.03%)
May 20, 2021 72.20 78.95 71.00 77.20 103,253 +5.00(+6.93%)
May 19, 2021 71.40 73.60 68.00 72.20 72,549 -2.60(-3.48%)
May 18, 2021 78.00 78.00 74.40 74.80 51,490 -3.40(-4.35%)
May 17, 2021 76.00 79.80 75.00 78.20 50,424 +3.40(+4.55%)
May 14, 2021 74.80 75.60 70.80 74.80 54,320 +1.20(+1.63%)
May 13, 2021 81.20 82.40 72.20 73.60 156,787 -6.80(-8.46%)
May 12, 2021 81.60 84.40 80.10 80.40 135,837 -2.80(-3.37%)
May 11, 2021 80.00 84.40 79.00 83.20 516,821 -43.60(-34.38%)
May 10, 2021 151.00 151.04 126.40 126.80 57,579 -26.80(-17.45%)
May 07, 2021 164.00 164.20 151.20 153.60 31,400 -14.20(-8.46%)
May 06, 2021 171.80 173.60 145.80 167.80 52,020 -2.60(-1.53%)
May 05, 2021 182.20 183.00 165.80 170.40 36,394 -24.80(-12.70%)
May 04, 2021 211.00 211.00 193.40 195.20 15,277 -15.20(-7.22%)
May 03, 2021 214.00 224.60 201.40 210.40 33,629 -2.60(-1.22%)
Apr 30, 2021 201.00 215.00 196.40 213.00 24,845 +8.60(+4.21%)
Apr 29, 2021 203.40 207.40 197.20 204.40 5,640 -3.00(-1.45%)
Apr 28, 2021 205.40 209.00 201.60 207.40 3,549 +1.40(+0.68%)
Apr 27, 2021 211.40 213.60 204.20 206.00 7,845 -1.00(-0.48%)
Apr 26, 2021 210.00 218.00 201.20 207.00 20,078 -0.60(-0.29%)
Apr 23, 2021 201.60 211.60 193.20 207.60 25,185 +5.80(+2.87%)
Apr 22, 2021 205.80 213.80 196.00 201.80 19,679 +3.60(+1.82%)
Apr 21, 2021 196.00 203.00 185.00 198.20 31,817 +3.20(+1.64%)
Apr 20, 2021 186.00 214.00 180.40 195.00 59,634 +8.80(+4.73%)
Apr 19, 2021 183.20 194.20 178.00 186.20 14,331 -0.40(-0.21%)
Apr 16, 2021 184.00 200.48 172.00 186.60 25,405 +3.40(+1.86%)
Apr 15, 2021 200.00 204.00 177.60 183.20 50,229 -15.20(-7.66%)
Apr 14, 2021 201.00 210.40 194.80 198.40 22,086 -3.60(-1.78%)
Apr 13, 2021 214.00 218.80 197.60 202.00 42,173 -13.60(-6.31%)
Apr 12, 2021 230.00 242.00 214.00 215.60 34,985 -14.40(-6.26%)
Apr 09, 2021 229.00 237.40 225.80 230.00 25,305 -5.00(-2.13%)
Apr 08, 2021 231.20 248.00 220.00 235.00 106,418 +9.20(+4.07%)
Apr 07, 2021 222.80 233.60 217.60 225.80 44,768 +1.80(+0.80%)
Apr 06, 2021 220.40 230.40 215.60 224.00 71,208 +0.80(+0.36%)
Apr 05, 2021 228.20 241.60 215.60 223.20 68,822 -5.40(-2.36%)
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.