Alset EHome International... (AEI)
0.87
-0.01 (-1.46%)
At close: Jan 15, 2025, 1:54 PM
AEI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 0.87 | 0.89 | 0.85 | 0.88 | 0.03 | 3.53% | 125,203 |
| Jan 13, 2025 | 0.92 | 0.92 | 0.83 | 0.85 | -0.07 | -7.61% | 253,034 |
| Jan 10, 2025 | 0.93 | 0.96 | 0.90 | 0.92 | 0.00 | 0.00% | 183,800 |
| Jan 8, 2025 | 1.00 | 1.03 | 0.92 | 0.92 | -0.08 | -8.00% | 261,307 |
| Jan 7, 2025 | 1.12 | 1.12 | 0.97 | 1.00 | -0.10 | -9.09% | 505,846 |
| Jan 6, 2025 | 1.21 | 1.27 | 1.10 | 1.10 | -0.08 | -6.78% | 732,325 |
| Jan 3, 2025 | 1.35 | 1.35 | 1.01 | 1.18 | -0.20 | -14.49% | 2,178,600 |
| Jan 2, 2025 | 2.06 | 2.61 | 1.12 | 1.38 | 0.36 | 35.29% | 46,873,141 |
| Dec 31, 2024 | 1.09 | 1.17 | 0.96 | 1.02 | -0.24 | -19.05% | 1,956,639 |
| Dec 30, 2024 | 0.86 | 1.65 | 0.86 | 1.26 | 0.42 | 50.00% | 1,222,700 |
| Dec 27, 2024 | 0.86 | 0.91 | 0.81 | 0.84 | -0.08 | -8.70% | 87,000 |
| Dec 26, 2024 | 0.91 | 0.94 | 0.90 | 0.92 | 0.01 | 1.10% | 16,412 |
| Dec 24, 2024 | 0.95 | 0.96 | 0.89 | 0.91 | -0.02 | -2.15% | 22,100 |
| Dec 23, 2024 | 0.96 | 0.98 | 0.92 | 0.93 | -0.07 | -7.00% | 69,242 |
| Dec 20, 2024 | 0.98 | 1.03 | 0.92 | 1.00 | 0.04 | 4.17% | 45,172 |
| Dec 19, 2024 | 0.95 | 0.99 | 0.92 | 0.96 | 0.03 | 3.23% | 29,614 |
| Dec 18, 2024 | 0.92 | 0.97 | 0.88 | 0.93 | 0.01 | 1.09% | 57,235 |
| Dec 17, 2024 | 0.95 | 0.96 | 0.86 | 0.92 | -0.16 | -14.81% | 123,402 |
| Dec 16, 2024 | 1.13 | 1.17 | 1.04 | 1.08 | -0.04 | -3.57% | 529,335 |
| Dec 13, 2024 | 1.16 | 1.20 | 1.05 | 1.12 | 0.04 | 3.70% | 44,600 |
| Dec 12, 2024 | 1.12 | 1.18 | 1.04 | 1.08 | -0.04 | -3.57% | 37,248 |
| Dec 11, 2024 | 1.17 | 1.22 | 1.10 | 1.12 | -0.01 | -0.88% | 19,717 |
| Dec 10, 2024 | 1.12 | 1.27 | 1.08 | 1.13 | 0.01 | 0.89% | 15,031 |
| Dec 9, 2024 | 1.27 | 1.30 | 1.09 | 1.12 | -0.10 | -8.20% | 52,600 |
| Dec 6, 2024 | 1.29 | 1.29 | 1.21 | 1.22 | -0.05 | -3.94% | 15,362 |
| Dec 5, 2024 | 1.21 | 1.30 | 1.21 | 1.27 | 0.05 | 4.10% | 37,625 |
| Dec 4, 2024 | 1.16 | 1.25 | 1.11 | 1.22 | 0.02 | 1.67% | 19,000 |
| Dec 3, 2024 | 1.18 | 1.23 | 1.08 | 1.20 | 0.02 | 1.69% | 32,932 |
| Dec 2, 2024 | 1.29 | 1.33 | 1.18 | 1.18 | -0.12 | -9.23% | 40,914 |
| Nov 29, 2024 | 1.22 | 1.30 | 1.21 | 1.30 | 0.09 | 7.44% | 24,900 |
| Nov 27, 2024 | 1.15 | 1.25 | 1.13 | 1.21 | 0.13 | 12.04% | 52,807 |
| Nov 26, 2024 | 1.15 | 1.17 | 1.08 | 1.08 | -0.05 | -4.42% | 16,506 |
| Nov 25, 2024 | 1.13 | 1.27 | 1.08 | 1.13 | 0.05 | 4.63% | 30,412 |
| Nov 22, 2024 | 1.12 | 1.12 | 1.08 | 1.08 | -0.02 | -1.82% | 17,600 |
| Nov 21, 2024 | 1.15 | 1.15 | 1.10 | 1.10 | -0.05 | -4.35% | 12,000 |
| Nov 20, 2024 | 1.11 | 1.16 | 1.10 | 1.15 | 0.08 | 7.48% | 17,301 |
| Nov 19, 2024 | 1.08 | 1.18 | 1.02 | 1.07 | 0.01 | 0.94% | 21,266 |
| Nov 18, 2024 | 1.02 | 1.21 | 1.00 | 1.06 | 0.02 | 1.92% | 81,224 |
| Nov 15, 2024 | 1.00 | 1.08 | 0.98 | 1.04 | -0.04 | -3.70% | 35,306 |
| Nov 14, 2024 | 1.18 | 1.18 | 1.08 | 1.08 | -0.06 | -5.26% | 18,047 |
| Nov 13, 2024 | 1.32 | 1.33 | 1.10 | 1.14 | -0.22 | -16.18% | 85,912 |
| Nov 12, 2024 | 1.48 | 1.48 | 1.27 | 1.36 | -0.05 | -3.55% | 36,514 |
| Nov 11, 2024 | 1.41 | 1.46 | 1.34 | 1.41 | -0.02 | -1.40% | 41,526 |
| Nov 8, 2024 | 1.41 | 1.49 | 1.39 | 1.43 | 0.01 | 0.70% | 18,635 |
| Nov 7, 2024 | 1.50 | 1.57 | 1.40 | 1.42 | -0.08 | -5.33% | 24,487 |
| Nov 6, 2024 | 1.53 | 1.54 | 1.40 | 1.50 | 0.08 | 5.63% | 18,206 |
| Nov 5, 2024 | 1.39 | 1.43 | 1.35 | 1.42 | 0.00 | 0.00% | 14,723 |
| Nov 4, 2024 | 1.41 | 1.48 | 1.25 | 1.42 | -0.01 | -0.70% | 39,050 |
| Nov 1, 2024 | 1.39 | 1.47 | 1.32 | 1.43 | 0.10 | 7.52% | 25,124 |
| Oct 31, 2024 | 1.52 | 1.53 | 1.33 | 1.33 | -0.22 | -14.19% | 51,000 |