Antelope Enterprise Hldg Ltd (NQ: AEHL )

0.2540 +0.0030 (+1.20%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.2510 0.2540 0.2133 0.2540 745,223 +0.00(+1.20%)
Nov 20, 2024 0.2600 0.2726 0.2500 0.2510 464,787 -0.01(-4.71%)
Nov 19, 2024 0.2737 0.2821 0.2450 0.2634 565,744 -0.02(-6.66%)
Nov 18, 2024 0.2972 0.3030 0.2693 0.2822 1,401,217 -0.02(-7.66%)
Nov 15, 2024 0.2921 0.3150 0.2820 0.3056 1,280,878 +0.01(+1.87%)
Nov 14, 2024 0.3000 0.3197 0.2780 0.3000 836,272 -0.00(-1.41%)
Nov 13, 2024 0.2900 0.3266 0.2663 0.3043 843,312 +0.00(+0.43%)
Nov 12, 2024 0.3170 0.3170 0.2810 0.3030 715,836 -0.01(-2.26%)
Nov 11, 2024 0.2900 0.3100 0.2750 0.3100 493,647 +0.03(+9.97%)
Nov 08, 2024 0.2990 0.3001 0.2760 0.2819 748,282 -0.02(-5.53%)
Nov 07, 2024 0.2800 0.3200 0.2800 0.2984 904,902 +0.02(+7.88%)
Nov 06, 2024 0.2803 0.2899 0.2311 0.2766 1,230,248 -0.04(-13.51%)
Nov 05, 2024 0.2760 0.3666 0.2730 0.3198 6,208,155 +0.04(+15.87%)
Nov 04, 2024 0.2841 0.2899 0.2301 0.2760 901,240 -0.02(-6.44%)
Nov 01, 2024 0.3204 0.3594 0.2801 0.2950 1,763,064 -0.04(-10.69%)
Oct 31, 2024 0.3250 0.3400 0.3015 0.3303 692,180 -0.00(-1.40%)
Oct 30, 2024 0.3300 0.3568 0.3111 0.3350 655,532 -0.01(-2.67%)
Oct 29, 2024 0.3835 0.3899 0.3123 0.3442 980,049 -0.05(-11.72%)
Oct 28, 2024 0.3860 0.3932 0.3604 0.3899 868,789 +0.01(+1.43%)
Oct 25, 2024 0.4600 0.4790 0.3712 0.3844 2,796,977 -0.04(-9.08%)
Oct 24, 2024 0.4400 0.4601 0.4011 0.4228 2,688,697 -0.04(-9.19%)
Oct 23, 2024 0.5000 0.5063 0.4400 0.4656 803,363 -0.03(-6.88%)
Oct 22, 2024 0.5100 0.5105 0.4859 0.5000 678,483 -0.03(-5.00%)
Oct 21, 2024 0.4944 0.5600 0.4850 0.5263 1,025,254 -0.01(-2.17%)
Oct 18, 2024 0.6500 0.6590 0.4590 0.5380 3,585,840 -0.04(-6.65%)
Oct 17, 2024 0.7500 0.7740 0.5511 0.5763 7,081,367 -0.08(-11.91%)
Oct 16, 2024 0.6821 0.7195 0.6441 0.6542 257,899 -0.04(-5.19%)
Oct 15, 2024 0.6988 0.6988 0.6501 0.6900 191,380 +0.01(+0.88%)
Oct 14, 2024 0.7100 0.7486 0.6740 0.6840 178,400 -0.02(-2.29%)
Oct 11, 2024 0.7005 0.7329 0.6852 0.7000 279,749 -0.01(-0.71%)
Oct 10, 2024 0.6780 0.7339 0.6350 0.7050 336,894 +0.06(+8.88%)
Oct 09, 2024 0.7000 0.7090 0.6475 0.6475 100,571 -0.05(-7.68%)
Oct 08, 2024 0.7100 0.8200 0.6609 0.7014 462,574 +0.01(+0.92%)
Oct 07, 2024 0.7000 0.6960 0.6547 0.6950 77,862 +0.00(+0.00%)
Oct 04, 2024 0.7202 0.7721 0.6730 0.6950 84,433 -0.02(-3.24%)
Oct 03, 2024 0.7879 0.7879 0.7060 0.7183 129,415 -0.01(-0.94%)
Oct 02, 2024 0.7600 0.7599 0.6953 0.7251 171,065 -0.02(-2.67%)
Oct 01, 2024 0.7600 0.7600 0.7309 0.7450 27,880 -0.01(-1.32%)
Sep 30, 2024 0.8500 0.8600 0.7300 0.7550 171,926 -0.06(-7.23%)
Sep 27, 2024 0.8680 0.8800 0.8138 0.8138 140,346 -0.01(-1.37%)
Sep 26, 2024 0.8000 0.8450 0.7521 0.8251 64,659 +0.05(+5.82%)
Sep 25, 2024 0.7500 0.8000 0.7160 0.7797 50,654 +0.03(+3.96%)
Sep 24, 2024 0.8191 0.8500 0.6913 0.7500 238,622 -0.04(-5.06%)
Sep 23, 2024 0.9533 1.030 0.7200 0.7900 395,417 -0.19(-19.16%)
Sep 20, 2024 1.020 1.040 0.9259 0.9772 135,427 -0.04(-4.20%)
Sep 19, 2024 1.110 1.120 0.9524 1.020 194,182 -0.08(-7.27%)
Sep 18, 2024 1.050 1.120 1.012 1.100 95,721 +0.04(+3.77%)
Sep 17, 2024 1.040 1.079 0.9901 1.060 52,592 +0.04(+3.92%)
Sep 16, 2024 1.000 1.110 0.9800 1.020 117,277 -0.05(-4.67%)
Sep 13, 2024 0.8018 1.175 0.8018 1.070 1,182,409 +0.28(+35.44%)
Sep 12, 2024 1.490 1.510 0.6637 0.7900 1,265,121 -0.72(-47.68%)
Sep 11, 2024 1.650 1.730 1.500 1.510 148,250 -0.14(-8.48%)
Sep 10, 2024 1.800 1.880 1.620 1.650 139,671 -0.16(-8.84%)
Sep 09, 2024 1.850 1.920 1.710 1.810 142,570 -0.04(-2.16%)
Sep 06, 2024 1.870 1.940 1.765 1.850 67,998 +0.00(+0.00%)
Sep 05, 2024 1.920 2.050 1.673 1.850 131,189 -0.10(-5.13%)
Sep 04, 2024 1.970 2.100 1.870 1.950 50,548 -0.02(-1.02%)
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.