Advertisement
U.S. Markets closed

Antelope Enterprise Holdings Limited (AEHL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
0.3844-0.0384 (-9.08%)
At close: 04:00PM EDT
0.3914 +0.01 (+1.82%)
After hours: 07:53PM EDT
Advertisement
Time Period:
Oct 27, 2023 - Oct 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 20240.46000.48000.37000.38000.38002,791,800
Oct 24, 20240.44000.46000.40000.42000.42002,727,300
Oct 23, 20240.50000.51000.44000.47000.4700803,500
Oct 22, 20240.51000.51000.49000.50000.5000680,000
Oct 21, 20240.49000.56000.49000.53000.53001,027,700
Oct 18, 20240.65000.66000.46000.54000.54003,585,800
Oct 17, 20240.75000.77000.55000.58000.58007,098,000
Oct 16, 20240.68000.72000.64000.65000.6500258,600
Oct 15, 20240.70000.70000.65000.69000.6900191,400
Oct 14, 20240.71000.75000.67000.68000.6800178,400
Oct 11, 20240.70000.73000.69000.70000.7000279,700
Oct 10, 20240.68000.73000.64000.71000.7100339,300
Oct 09, 20240.70000.71000.65000.65000.6500100,600
Oct 08, 20240.71000.82000.66000.70000.7000462,600
Oct 07, 20240.70000.70000.65000.70000.700077,900
Oct 04, 20240.72000.77000.67000.70000.700084,400
Oct 03, 20240.79000.79000.71000.72000.7200129,400
Oct 02, 20240.76000.76000.70000.73000.7300171,100
Oct 01, 20240.76000.76000.73000.75000.750027,900
Sep 30, 20240.85000.86000.73000.76000.7600171,900
Sep 27, 20240.87000.88000.81000.81000.8100140,300
Sep 26, 20240.80000.84000.75000.83000.830064,700
Sep 25, 20240.75000.80000.72000.78000.780050,600
Sep 24, 20240.82000.85000.69000.75000.7500238,600
Sep 23, 20240.95001.03000.72000.79000.7900395,400
Sep 20, 20241.02001.04000.93000.98000.9800135,400
Sep 19, 20241.11001.12000.95001.02001.0200195,300
Sep 18, 20241.05001.12001.01001.10001.100095,700
Sep 17, 20241.04001.08000.99001.06001.060052,600
Sep 16, 20241.00001.11000.98001.02001.0200117,300
Sep 13, 20240.80001.18000.80001.07001.07001,182,400
Sep 12, 20241.49001.51000.66000.79000.79001,265,900
Sep 11, 20241.65001.73001.50001.51001.5100148,300
Sep 10, 20241.80001.88001.62001.65001.6500139,700
Sep 09, 20241.85001.92001.71001.81001.8100142,600
Sep 06, 20241.87001.94001.77001.85001.850068,000
Sep 05, 20241.92002.05001.67001.85001.8500131,200
Sep 04, 20241.97002.10001.87001.95001.950050,800
Sep 03, 20242.24002.24001.95001.97001.9700199,400
Aug 30, 20242.09002.34001.96002.34002.3400159,000
Aug 29, 20242.06002.17001.92002.07002.0700142,300
Aug 28, 20242.32002.32001.92001.97001.9700213,100
Aug 27, 20242.18002.42002.16002.29002.2900221,100
Aug 26, 20242.21002.44001.91002.19002.1900317,200
Aug 23, 20242.38002.98002.10002.18002.18003,945,200
Aug 22, 20243.45003.58001.95002.38002.38004,248,100
Aug 21, 20243.18003.64003.13003.19003.19002,142,500
Aug 20, 20242.82004.19002.68003.18003.18004,345,000
Aug 19, 20242.72002.82002.63002.77002.770055,400
Aug 16, 20242.77002.89002.59002.66002.660031,500
Aug 15, 20242.73002.78002.55002.67002.670042,400
Aug 14, 20242.76002.83002.63002.66002.660027,300
Aug 13, 20242.82002.99002.72002.76002.760015,600
Aug 12, 20242.99002.99002.72002.83002.830031,800
Aug 09, 20242.74003.01002.70002.96002.960056,500
Aug 08, 20242.54003.15002.48003.00003.000077,800
Aug 07, 20243.55003.71002.45002.56002.5600362,000
Aug 06, 20243.80003.88003.50003.52003.5200500,000
Aug 05, 20244.10004.19003.78003.81003.8100560,900
Aug 02, 20244.14004.32004.01004.25004.2500268,700
Aug 01, 20244.09004.35003.81004.16004.1600532,300
Jul 31, 20243.90004.48002.89004.14004.14001,548,800
Jul 30, 20243.94004.10003.25003.93003.9300689,100
Jul 29, 20244.08004.83003.80003.93003.93001,184,300
Jul 26, 20244.07004.40003.53004.16004.1600843,500
Jul 25, 20244.00004.47003.74004.15004.1500937,000
Jul 24, 20243.87004.38003.65003.99003.9900641,800
Jul 23, 20243.71003.89003.52003.72003.7200553,700
Jul 22, 20244.18004.46003.50003.83003.8300611,500
Jul 19, 20243.65004.20003.47003.73003.7300582,400
Jul 18, 20243.66003.84003.33003.61003.6100133,600
Jul 17, 20244.09004.30003.36003.64003.6400560,100
Jul 16, 20245.15005.78004.04004.06004.0600488,900
Jul 15, 20245.11005.59004.90005.17005.1700160,000
Jul 12, 20245.56006.39004.50005.05005.0500977,100
Jul 11, 20245.69006.41005.31005.96005.96001,815,500
Jul 10, 20243.55005.74003.55005.46005.46001,893,100
Jul 09, 20243.95004.75002.41003.62003.62002,597,300
Jul 08, 20243.15004.00003.12003.76003.76001,067,800
Jul 05, 20242.88003.30002.70003.12003.1200418,800
Jul 03, 20242.60003.20002.44002.88002.8800582,200
Jul 02, 20242.41002.79002.37002.65002.6500268,400
Jul 01, 20242.62002.74002.40002.43002.430029,200
Jun 28, 20242.55002.79002.40002.79002.7900121,200
Jun 27, 20242.36002.61002.29002.57002.5700136,300
Jun 26, 20242.22002.44002.04002.32002.3200344,800
Jun 25, 20242.64002.66002.05002.22002.2200180,200
Jun 24, 20242.20002.60002.20002.56002.5600194,900
Jun 21, 20241.99002.44001.91002.28002.2800454,400
Jun 20, 20242.04002.06001.90001.98001.9800173,800
Jun 18, 20242.00002.04001.95002.01002.010011,600
Jun 17, 20241.93002.10001.87002.04002.040045,100
Jun 14, 20241.93001.99001.86001.97001.970095,200
Jun 13, 20241.80002.01001.77001.99001.9900134,200
Jun 12, 20241.67001.90001.67001.83001.8300172,300
Jun 11, 20241.74001.78001.65001.72001.7200142,800
Jun 10, 20241.77001.80001.68001.79001.790020,300
Jun 07, 20241.71001.85001.64001.78001.7800143,500
Jun 06, 20241.72001.79001.70001.78001.780030,200
Jun 05, 20241.60001.80001.55001.72001.7200190,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...