NasdaqCM - Delayed Quote USD

Antelope Enterprise Holdings Limited (AEHL)

Compare
0.3844 -0.0384 (-9.08%)
At close: October 25 at 4:00 PM EDT
0.3914 +0.01 (+1.82%)
After hours: October 25 at 7:53 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.4600 0.4800 0.3700 0.3800 0.3800 2,791,800
Oct 24, 2024 0.4400 0.4600 0.4000 0.4200 0.4200 2,727,300
Oct 23, 2024 0.5000 0.5100 0.4400 0.4700 0.4700 803,500
Oct 22, 2024 0.5100 0.5100 0.4900 0.5000 0.5000 680,000
Oct 21, 2024 0.4900 0.5600 0.4900 0.5300 0.5300 1,027,700
Oct 18, 2024 0.6500 0.6600 0.4600 0.5400 0.5400 3,585,800
Oct 17, 2024 0.7500 0.7700 0.5500 0.5800 0.5800 7,098,000
Oct 16, 2024 0.6800 0.7200 0.6400 0.6500 0.6500 258,600
Oct 15, 2024 0.7000 0.7000 0.6500 0.6900 0.6900 191,400
Oct 14, 2024 0.7100 0.7500 0.6700 0.6800 0.6800 178,400
Oct 11, 2024 0.7000 0.7300 0.6900 0.7000 0.7000 279,700
Oct 10, 2024 0.6800 0.7300 0.6400 0.7100 0.7100 339,300
Oct 9, 2024 0.7000 0.7100 0.6500 0.6500 0.6500 100,600
Oct 8, 2024 0.7100 0.8200 0.6600 0.7000 0.7000 462,600
Oct 7, 2024 0.7000 0.7000 0.6500 0.7000 0.7000 77,900
Oct 4, 2024 0.7200 0.7700 0.6700 0.7000 0.7000 84,400
Oct 3, 2024 0.7900 0.7900 0.7100 0.7200 0.7200 129,400
Oct 2, 2024 0.7600 0.7600 0.7000 0.7300 0.7300 171,100
Oct 1, 2024 0.7600 0.7600 0.7300 0.7500 0.7500 27,900
Sep 30, 2024 0.8500 0.8600 0.7300 0.7600 0.7600 171,900
Sep 27, 2024 0.8700 0.8800 0.8100 0.8100 0.8100 140,300
Sep 26, 2024 0.8000 0.8400 0.7500 0.8300 0.8300 64,700
Sep 25, 2024 0.7500 0.8000 0.7200 0.7800 0.7800 50,600
Sep 24, 2024 0.8200 0.8500 0.6900 0.7500 0.7500 238,600
Sep 23, 2024 0.9500 1.0300 0.7200 0.7900 0.7900 395,400
Sep 20, 2024 1.0200 1.0400 0.9300 0.9800 0.9800 135,400
Sep 19, 2024 1.1100 1.1200 0.9500 1.0200 1.0200 195,300
Sep 18, 2024 1.0500 1.1200 1.0100 1.1000 1.1000 95,700
Sep 17, 2024 1.0400 1.0800 0.9900 1.0600 1.0600 52,600
Sep 16, 2024 1.0000 1.1100 0.9800 1.0200 1.0200 117,300
Sep 13, 2024 0.8000 1.1800 0.8000 1.0700 1.0700 1,182,400
Sep 12, 2024 1.4900 1.5100 0.6600 0.7900 0.7900 1,265,900
Sep 11, 2024 1.6500 1.7300 1.5000 1.5100 1.5100 148,300
Sep 10, 2024 1.8000 1.8800 1.6200 1.6500 1.6500 139,700
Sep 9, 2024 1.8500 1.9200 1.7100 1.8100 1.8100 142,600
Sep 6, 2024 1.8700 1.9400 1.7700 1.8500 1.8500 68,000
Sep 5, 2024 1.9200 2.0500 1.6700 1.8500 1.8500 131,200
Sep 4, 2024 1.9700 2.1000 1.8700 1.9500 1.9500 50,800
Sep 3, 2024 2.2400 2.2400 1.9500 1.9700 1.9700 199,400
Aug 30, 2024 2.0900 2.3400 1.9600 2.3400 2.3400 159,000
Aug 29, 2024 2.0600 2.1700 1.9200 2.0700 2.0700 142,300
Aug 28, 2024 2.3200 2.3200 1.9200 1.9700 1.9700 213,100
Aug 27, 2024 2.1800 2.4200 2.1600 2.2900 2.2900 221,100
Aug 26, 2024 2.2100 2.4400 1.9100 2.1900 2.1900 317,200
Aug 23, 2024 2.3800 2.9800 2.1000 2.1800 2.1800 3,945,200
Aug 22, 2024 3.4500 3.5800 1.9500 2.3800 2.3800 4,248,100
Aug 21, 2024 3.1800 3.6400 3.1300 3.1900 3.1900 2,142,500
Aug 20, 2024 2.8200 4.1900 2.6800 3.1800 3.1800 4,345,000
Aug 19, 2024 2.7200 2.8200 2.6300 2.7700 2.7700 55,400
Aug 16, 2024 2.7700 2.8900 2.5900 2.6600 2.6600 31,500
Aug 15, 2024 2.7300 2.7800 2.5500 2.6700 2.6700 42,400
Aug 14, 2024 2.7600 2.8300 2.6300 2.6600 2.6600 27,300
Aug 13, 2024 2.8200 2.9900 2.7200 2.7600 2.7600 15,600
Aug 12, 2024 2.9900 2.9900 2.7200 2.8300 2.8300 31,800
Aug 9, 2024 2.7400 3.0100 2.7000 2.9600 2.9600 56,500
Aug 8, 2024 2.5400 3.1500 2.4800 3.0000 3.0000 77,800
Aug 7, 2024 3.5500 3.7100 2.4500 2.5600 2.5600 362,000
Aug 6, 2024 3.8000 3.8800 3.5000 3.5200 3.5200 500,000
Aug 5, 2024 4.1000 4.1900 3.7800 3.8100 3.8100 560,900
Aug 2, 2024 4.1400 4.3200 4.0100 4.2500 4.2500 268,700
Aug 1, 2024 4.0900 4.3500 3.8100 4.1600 4.1600 532,300
Jul 31, 2024 3.9000 4.4800 2.8900 4.1400 4.1400 1,548,800
Jul 30, 2024 3.9400 4.1000 3.2500 3.9300 3.9300 689,100
Jul 29, 2024 4.0800 4.8300 3.8000 3.9300 3.9300 1,184,300
Jul 26, 2024 4.0700 4.4000 3.5300 4.1600 4.1600 843,500
Jul 25, 2024 4.0000 4.4700 3.7400 4.1500 4.1500 937,000
Jul 24, 2024 3.8700 4.3800 3.6500 3.9900 3.9900 641,800
Jul 23, 2024 3.7100 3.8900 3.5200 3.7200 3.7200 553,700
Jul 22, 2024 4.1800 4.4600 3.5000 3.8300 3.8300 611,500
Jul 19, 2024 3.6500 4.2000 3.4700 3.7300 3.7300 582,400
Jul 18, 2024 3.6600 3.8400 3.3300 3.6100 3.6100 133,600
Jul 17, 2024 4.0900 4.3000 3.3600 3.6400 3.6400 560,100
Jul 16, 2024 5.1500 5.7800 4.0400 4.0600 4.0600 488,900
Jul 15, 2024 5.1100 5.5900 4.9000 5.1700 5.1700 160,000
Jul 12, 2024 5.5600 6.3900 4.5000 5.0500 5.0500 977,100
Jul 11, 2024 5.6900 6.4100 5.3100 5.9600 5.9600 1,815,500
Jul 10, 2024 3.5500 5.7400 3.5500 5.4600 5.4600 1,893,100
Jul 9, 2024 3.9500 4.7500 2.4100 3.6200 3.6200 2,597,300
Jul 8, 2024 3.1500 4.0000 3.1200 3.7600 3.7600 1,067,800
Jul 5, 2024 2.8800 3.3000 2.7000 3.1200 3.1200 418,800
Jul 3, 2024 2.6000 3.2000 2.4400 2.8800 2.8800 582,200
Jul 2, 2024 2.4100 2.7900 2.3700 2.6500 2.6500 268,400
Jul 1, 2024 2.6200 2.7400 2.4000 2.4300 2.4300 29,200
Jun 28, 2024 2.5500 2.7900 2.4000 2.7900 2.7900 121,200
Jun 27, 2024 2.3600 2.6100 2.2900 2.5700 2.5700 136,300
Jun 26, 2024 2.2200 2.4400 2.0400 2.3200 2.3200 344,800
Jun 25, 2024 2.6400 2.6600 2.0500 2.2200 2.2200 180,200
Jun 24, 2024 2.2000 2.6000 2.2000 2.5600 2.5600 194,900
Jun 21, 2024 1.9900 2.4400 1.9100 2.2800 2.2800 454,400
Jun 20, 2024 2.0400 2.0600 1.9000 1.9800 1.9800 173,800
Jun 18, 2024 2.0000 2.0400 1.9500 2.0100 2.0100 11,600
Jun 17, 2024 1.9300 2.1000 1.8700 2.0400 2.0400 45,100
Jun 14, 2024 1.9300 1.9900 1.8600 1.9700 1.9700 95,200
Jun 13, 2024 1.8000 2.0100 1.7700 1.9900 1.9900 134,200
Jun 12, 2024 1.6700 1.9000 1.6700 1.8300 1.8300 172,300
Jun 11, 2024 1.7400 1.7800 1.6500 1.7200 1.7200 142,800
Jun 10, 2024 1.7700 1.8000 1.6800 1.7900 1.7900 20,300
Jun 7, 2024 1.7100 1.8500 1.6400 1.7800 1.7800 143,500
Jun 6, 2024 1.7200 1.7900 1.7000 1.7800 1.7800 30,200
Jun 5, 2024 1.6000 1.8000 1.5500 1.7200 1.7200 190,600
Jun 4, 2024 1.4300 1.6500 1.4100 1.6500 1.6500 159,400
Jun 3, 2024 1.4800 1.5000 1.4000 1.4800 1.4800 16,700
May 31, 2024 1.4700 1.4800 1.4300 1.4800 1.4800 8,400
May 30, 2024 1.4800 1.4900 1.4200 1.4600 1.4600 30,100
May 29, 2024 1.5200 1.5200 1.4200 1.4600 1.4600 10,300
May 28, 2024 1.4400 1.4900 1.4200 1.4500 1.4500 13,000
May 24, 2024 1.3800 1.4500 1.3800 1.4400 1.4400 8,600
May 23, 2024 1.4000 1.4500 1.3900 1.4100 1.4100 22,000
May 22, 2024 1.3900 1.4700 1.3900 1.4200 1.4200 69,200
May 21, 2024 1.4000 1.5000 1.3800 1.4200 1.4200 290,500
May 20, 2024 1.3800 1.4800 1.3800 1.4100 1.4100 71,100
May 17, 2024 1.3700 1.5000 1.3500 1.4000 1.4000 114,600
May 16, 2024 1.3600 1.4400 1.3200 1.4000 1.4000 59,400
May 15, 2024 1.4500 1.4800 1.3700 1.4000 1.4000 101,800
May 14, 2024 1.5100 1.6700 1.3900 1.5000 1.5000 236,200
May 13, 2024 1.6300 1.7600 1.3800 1.5400 1.5400 248,100
May 10, 2024 1.4000 1.9100 1.2500 1.9100 1.9100 2,266,500
May 9, 2024 1.9100 1.9100 1.7800 1.8400 1.8400 33,200
May 8, 2024 1.9500 1.9800 1.7900 1.8600 1.8600 47,700
May 7, 2024 1.8000 1.9800 1.8000 1.9600 1.9600 35,500
May 6, 2024 1.9200 1.9200 1.7800 1.9000 1.9000 16,500
May 3, 2024 1.8700 1.8700 1.7600 1.8700 1.8700 12,200
May 2, 2024 1.9700 1.9700 1.7500 1.8200 1.8200 30,400
May 1, 2024 1.9300 1.9600 1.8000 1.8900 1.8900 43,400
Apr 30, 2024 2.0100 2.0300 1.8000 1.9000 1.9000 42,000
Apr 29, 2024 1.8600 2.0400 1.8600 2.0300 2.0300 47,400
Apr 26, 2024 2.0900 2.0900 1.9000 2.0700 2.0700 36,900
Apr 25, 2024 1.9000 2.0300 1.8800 1.9800 1.9800 33,500
Apr 24, 2024 1.9100 2.0000 1.8600 1.8700 1.8700 26,600
Apr 23, 2024 1.9000 2.0000 1.8500 1.9500 1.9500 26,200
Apr 22, 2024 1.9700 2.2000 1.9000 1.9100 1.9100 173,900
Apr 19, 2024 1.7800 2.0800 1.6600 2.0700 2.0700 147,200
Apr 18, 2024 1.8100 1.9500 1.7700 1.8300 1.8300 155,800
Apr 17, 2024 1.6700 1.8400 1.6400 1.8300 1.8300 89,000
Apr 16, 2024 1.5100 1.8400 1.4800 1.7400 1.7400 420,500
Apr 15, 2024 1.6300 1.6300 1.4700 1.5900 1.5900 100,000
Apr 12, 2024 1.6200 1.7300 1.5900 1.6200 1.6200 63,100
Apr 11, 2024 1.6000 1.8000 1.4700 1.6500 1.6500 291,400
Apr 10, 2024 1.3700 1.7200 1.3200 1.6000 1.6000 526,500
Apr 9, 2024 1.5000 1.6000 1.3900 1.5400 1.5400 836,500
Apr 8, 2024 1.8800 1.8900 1.2200 1.5200 1.5200 7,956,800
Apr 5, 2024 1.6300 1.6300 1.4600 1.4700 1.4700 19,200
Apr 4, 2024 1.6500 1.6500 1.5400 1.5400 1.5400 7,200
Apr 3, 2024 1.5300 1.6100 1.5300 1.6100 1.6100 5,800
Apr 2, 2024 1.5800 1.6400 1.5800 1.6000 1.6000 2,600
Apr 1, 2024 1.6400 1.6500 1.5300 1.6400 1.6400 12,600
Mar 28, 2024 1.6100 1.7000 1.4700 1.5500 1.5500 71,600
Mar 27, 2024 1.7700 1.8700 1.6500 1.7000 1.7000 96,100
Mar 26, 2024 1.9300 1.9300 1.7500 1.8300 1.8300 20,100
Mar 25, 2024 1.7100 1.8900 1.7000 1.8500 1.8500 64,300
Mar 22, 2024 1.6500 1.7500 1.6000 1.6800 1.6800 55,700
Mar 21, 2024 1.5900 1.6700 1.5600 1.6300 1.6300 13,800
Mar 20, 2024 1.5900 1.7100 1.5300 1.6200 1.6200 33,800
Mar 19, 2024 1.5300 1.5800 1.5000 1.5700 1.5700 14,400
Mar 18, 2024 1.5600 1.5600 1.4500 1.5100 1.5100 24,900
Mar 15, 2024 1.4900 1.5000 1.4600 1.4600 1.4600 4,400
Mar 14, 2024 1.4900 1.5100 1.4200 1.4700 1.4700 26,300
Mar 13, 2024 1.4900 1.5500 1.4400 1.5100 1.5100 20,400
Mar 12, 2024 1.5600 1.5600 1.4200 1.4700 1.4700 21,500
Mar 11, 2024 1.6000 1.7100 1.5000 1.5000 1.5000 95,700
Mar 8, 2024 1.6400 1.6400 1.5500 1.5700 1.5700 28,600
Mar 7, 2024 1.5800 1.6400 1.4800 1.5500 1.5500 29,100
Mar 6, 2024 1.5500 1.5500 1.4200 1.4900 1.4900 9,500
Mar 5, 2024 1.5000 1.6000 1.4100 1.5200 1.5200 10,000
Mar 4, 2024 1.5400 1.5700 1.5100 1.5300 1.5300 28,400
Mar 1, 2024 1.5300 1.5700 1.4700 1.5300 1.5300 23,000
Feb 29, 2024 1.5700 1.5800 1.4800 1.5400 1.5400 16,100
Feb 28, 2024 1.5200 1.5400 1.4200 1.4800 1.4800 16,700
Feb 27, 2024 1.5200 1.5500 1.4800 1.5200 1.5200 19,800
Feb 26, 2024 1.7000 1.7000 1.4100 1.5600 1.5600 150,100
Feb 23, 2024 2.0600 2.1000 1.9100 1.9500 1.9500 31,700
Feb 22, 2024 2.0000 2.1800 1.9800 1.9800 1.9800 25,700
Feb 21, 2024 2.0500 2.2400 1.9200 2.0500 2.0500 97,000
Feb 20, 2024 1.9100 2.1000 1.8600 2.1000 2.1000 46,100
Feb 16, 2024 1.7000 2.1800 1.7000 1.9300 1.9300 135,200
Feb 15, 2024 1.9500 1.9600 1.6800 1.6900 1.6900 84,600
Feb 14, 2024 1.7100 2.6400 1.6400 1.9900 1.9900 346,600
Feb 13, 2024 1.5600 2.4000 1.5400 2.3000 2.3000 739,000
Feb 12, 2024 1.5900 1.6000 1.4400 1.5800 1.5800 33,100
Feb 9, 2024 1.4700 1.6100 1.4400 1.5800 1.5800 20,000
Feb 8, 2024 1.5200 1.8000 1.4400 1.4400 1.4400 91,800
Feb 7, 2024 1.4500 1.5100 1.4000 1.4600 1.4600 27,200
Feb 6, 2024 1.5900 1.6800 1.4500 1.4500 1.4500 21,900
Feb 5, 2024 1.6000 1.6100 1.5300 1.5300 1.5300 6,100
Feb 2, 2024 1.5700 1.7500 1.5700 1.5700 1.5700 11,300
Feb 1, 2024 1.6100 1.7200 1.5500 1.5500 1.5500 10,600
Jan 31, 2024 1.7700 1.8300 1.6000 1.6100 1.6100 17,900
Jan 30, 2024 1.6300 1.7700 1.5900 1.7600 1.7600 8,800
Jan 29, 2024 1.7600 2.0000 1.6000 1.6000 1.6000 35,200
Jan 26, 2024 1.8600 1.9500 1.7700 1.7800 1.7800 16,500
Jan 25, 2024 1.8600 1.8600 1.8100 1.8100 1.8100 4,900
Jan 24, 2024 1.8800 2.0900 1.7100 1.8500 1.8500 15,800
Jan 23, 2024 1.9100 1.9700 1.8000 1.9300 1.9300 17,200
Jan 22, 2024 1.7400 2.0200 1.6700 1.9400 1.9400 84,400
Jan 19, 2024 1.7000 1.8200 1.6100 1.7000 1.7000 195,300
Jan 18, 2024 2.1000 2.1800 1.8700 1.8900 1.8900 210,300
Jan 17, 2024 2.1500 2.3300 1.9900 2.0700 2.0700 54,700
Jan 16, 2024 1.8800 2.1100 1.8800 2.1100 2.1100 25,700
Jan 12, 2024 1.8700 1.9000 1.8500 1.9000 1.9000 4,300
Jan 11, 2024 1.9400 2.0000 1.8500 1.8500 1.8500 7,400
Jan 10, 2024 1.8000 1.8900 1.8000 1.8900 1.8900 2,900
Jan 9, 2024 1.9000 1.9400 1.8500 1.9000 1.9000 3,900
Jan 8, 2024 1.8600 1.9400 1.6700 1.9400 1.9400 11,500
Jan 5, 2024 2.1400 2.2000 1.8400 1.9100 1.9100 31,400
Jan 4, 2024 2.2000 2.2000 2.0300 2.0900 2.0900 26,200
Jan 3, 2024 2.5600 2.5600 2.0000 2.0700 2.0700 38,700
Jan 2, 2024 2.6000 2.6000 2.1200 2.2000 2.2000 22,100
Dec 29, 2023 2.3800 2.9700 2.3800 2.5900 2.5900 43,200
Dec 28, 2023 2.4200 2.4500 2.3200 2.4000 2.4000 10,200
Dec 27, 2023 2.2800 2.4200 2.2800 2.3500 2.3500 5,000
Dec 26, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 600
Dec 22, 2023 2.5100 2.5100 2.4200 2.4200 2.4200 1,700
Dec 21, 2023 2.5400 2.5600 2.1800 2.4000 2.4000 18,700
Dec 20, 2023 2.3200 2.6200 2.2600 2.4200 2.4200 19,400
Dec 19, 2023 2.2400 2.3500 2.1800 2.2200 2.2200 3,400
Dec 18, 2023 2.2400 2.2400 2.0700 2.1400 2.1400 9,000
Dec 15, 2023 2.1000 2.3500 2.0900 2.1600 2.1600 6,000
Dec 14, 2023 2.1400 2.1400 1.9900 2.1400 2.1400 7,600
Dec 13, 2023 2.1800 2.2600 2.0300 2.2400 2.2400 9,300
Dec 12, 2023 2.3100 2.3100 2.0700 2.2400 2.2400 6,800
Dec 11, 2023 2.4900 2.4900 2.3000 2.3500 2.3500 3,500
Dec 8, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 1,600
Dec 7, 2023 2.5500 2.5700 2.5000 2.5700 2.5700 2,900
Dec 6, 2023 2.6300 2.6900 2.5100 2.6500 2.6500 3,000
Dec 5, 2023 2.6900 2.7500 2.6200 2.7200 2.7200 12,300
Dec 4, 2023 2.7100 2.9200 2.7100 2.7400 2.7400 18,300
Dec 1, 2023 2.8200 3.0200 2.7500 2.8700 2.8700 28,900
Nov 30, 2023 2.4600 2.8900 2.4400 2.7200 2.7200 13,000
Nov 29, 2023 2.4800 3.0000 2.4800 2.6300 2.6300 45,200
Nov 28, 2023 2.2500 2.5700 2.2500 2.5200 2.5200 27,100
Nov 27, 2023 2.1400 2.3300 2.1400 2.3100 2.3100 4,500
Nov 24, 2023 2.3500 2.3500 2.0600 2.3000 2.3000 2,400
Nov 22, 2023 1.8300 2.3400 1.8200 2.3400 2.3400 18,700
Nov 21, 2023 1.8900 2.0000 1.8400 1.9800 1.9800 7,000
Nov 20, 2023 1.8600 2.1200 1.7200 1.9200 1.9200 5,200
Nov 17, 2023 1.9000 1.9100 1.7900 1.9100 1.9100 2,800
Nov 16, 2023 1.9900 2.0000 1.8800 1.9200 1.9200 4,000
Nov 15, 2023 1.6200 2.0400 1.6200 2.0400 2.0400 14,600
Nov 14, 2023 1.7900 1.8300 1.7100 1.7900 1.7900 16,600
Nov 13, 2023 1.6100 1.6900 1.6100 1.6800 1.6800 3,600
Nov 10, 2023 1.6900 1.7000 1.5600 1.6100 1.6100 12,500
Nov 9, 2023 1.7500 1.7600 1.6000 1.6000 1.6000 15,100
Nov 8, 2023 1.8900 1.8900 1.7200 1.7600 1.7600 8,800
Nov 7, 2023 1.9200 1.9200 1.8300 1.8300 1.8300 1,700
Nov 6, 2023 2.0600 2.1400 1.8500 1.9100 1.9100 11,500
Nov 3, 2023 2.4000 2.4000 2.0600 2.1300 2.1300 3,800
Nov 2, 2023 2.0300 2.2100 2.0300 2.1100 2.1100 4,100
Nov 1, 2023 2.1100 2.2200 2.1100 2.2200 2.2200 2,800
Oct 31, 2023 2.5000 2.5000 2.1500 2.3600 2.3600 6,900
Oct 30, 2023 2.5300 2.5300 2.1500 2.3200 2.3200 10,200
Oct 27, 2023 2.8000 2.9400 2.4900 2.5800 2.5800 20,000
Oct 26, 2023 2.9100 2.9700 2.9000 2.9400 2.9400 1,600

Related Tickers