Alset EHome International... (AEI)
0.93
-0.06 (-6.06%)
At close: Apr 01, 2025, 3:02 PM
Alset EHome International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.99 | 1.03 | 0.93 | 0.99 | -0.04 | -3.88% | 48,971 |
| Mar 28, 2025 | 0.99 | 1.03 | 0.91 | 1.03 | 0.04 | 4.04% | 113,799 |
| Mar 27, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | 0.03 | 3.13% | 108,395 |
| Mar 26, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.03 | 3.23% | 59,821 |
| Mar 25, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.02 | 2.20% | 14,776 |
| Mar 24, 2025 | 0.91 | 0.91 | 0.88 | 0.91 | 0.06 | 7.06% | 29,261 |
| Mar 21, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | -0.03 | -3.41% | 35,004 |
| Mar 20, 2025 | 0.87 | 0.92 | 0.84 | 0.88 | 0.04 | 4.76% | 39,800 |
| Mar 19, 2025 | 0.85 | 0.90 | 0.83 | 0.84 | -0.01 | -1.18% | 25,344 |
| Mar 18, 2025 | 0.88 | 0.88 | 0.83 | 0.85 | -0.03 | -3.41% | 21,404 |
| Mar 17, 2025 | 0.86 | 0.89 | 0.83 | 0.88 | 0.02 | 2.33% | 41,900 |
| Mar 14, 2025 | 0.88 | 0.90 | 0.83 | 0.86 | 0.02 | 2.38% | 18,900 |
| Mar 13, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | -0.02 | -2.33% | 17,200 |
| Mar 12, 2025 | 0.82 | 0.87 | 0.82 | 0.86 | 0.04 | 4.88% | 30,514 |
| Mar 11, 2025 | 0.82 | 0.86 | 0.80 | 0.82 | 0.01 | 1.23% | 74,300 |
| Mar 10, 2025 | 0.89 | 0.92 | 0.81 | 0.81 | -0.12 | -12.90% | 82,916 |
| Mar 7, 2025 | 0.88 | 0.93 | 0.86 | 0.93 | 0.07 | 8.14% | 47,444 |
| Mar 6, 2025 | 0.86 | 0.91 | 0.86 | 0.86 | -0.02 | -2.27% | 28,339 |
| Mar 5, 2025 | 0.84 | 0.92 | 0.84 | 0.88 | 0.03 | 3.53% | 128,169 |
| Mar 4, 2025 | 0.89 | 0.91 | 0.82 | 0.85 | -0.06 | -6.59% | 85,852 |
| Mar 3, 2025 | 0.91 | 0.94 | 0.90 | 0.91 | -0.01 | -1.09% | 54,700 |
| Feb 28, 2025 | 1.00 | 1.00 | 0.89 | 0.92 | -0.08 | -8.00% | 130,918 |
| Feb 27, 2025 | 1.03 | 1.05 | 0.99 | 1.00 | -0.02 | -1.96% | 46,645 |
| Feb 26, 2025 | 0.98 | 1.03 | 0.98 | 1.02 | 0.04 | 4.08% | 72,809 |
| Feb 25, 2025 | 1.02 | 1.03 | 0.96 | 0.98 | -0.06 | -5.77% | 49,931 |
| Feb 24, 2025 | 1.03 | 1.06 | 0.97 | 1.04 | 0.01 | 0.97% | 86,738 |
| Feb 21, 2025 | 1.10 | 1.14 | 1.02 | 1.03 | -0.06 | -5.50% | 146,092 |
| Feb 20, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | -0.01 | -0.91% | 70,775 |
| Feb 19, 2025 | 1.15 | 1.18 | 1.07 | 1.10 | -0.06 | -5.17% | 98,449 |
| Feb 18, 2025 | 1.07 | 1.20 | 1.06 | 1.16 | 0.10 | 9.43% | 367,741 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.03 | 1.06 | -0.10 | -8.62% | 235,500 |
| Feb 13, 2025 | 1.23 | 1.31 | 1.15 | 1.16 | -0.05 | -4.13% | 522,128 |
| Feb 12, 2025 | 1.03 | 1.22 | 1.03 | 1.21 | 0.24 | 24.74% | 773,006 |
| Feb 11, 2025 | 1.03 | 1.05 | 0.96 | 0.97 | 0.02 | 2.11% | 293,700 |
| Feb 10, 2025 | 1.02 | 1.02 | 0.93 | 0.95 | -0.07 | -6.86% | 148,400 |
| Feb 7, 2025 | 1.03 | 1.07 | 0.95 | 1.02 | 0.02 | 2.00% | 299,302 |
| Feb 6, 2025 | 0.93 | 1.04 | 0.91 | 1.00 | 0.10 | 11.11% | 409,010 |
| Feb 5, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.02 | 2.27% | 191,979 |
| Feb 4, 2025 | 0.88 | 0.91 | 0.88 | 0.88 | 0.00 | 0.00% | 100,500 |
| Feb 3, 2025 | 0.85 | 0.90 | 0.84 | 0.88 | 0.00 | 0.00% | 209,310 |
| Jan 31, 2025 | 0.86 | 0.90 | 0.85 | 0.88 | 0.00 | 0.00% | 436,800 |
| Jan 30, 2025 | 0.89 | 0.93 | 0.83 | 0.88 | 0.02 | 2.33% | 198,002 |
| Jan 29, 2025 | 0.94 | 0.94 | 0.83 | 0.86 | -0.03 | -3.37% | 207,935 |
| Jan 28, 2025 | 0.94 | 0.94 | 0.88 | 0.89 | -0.06 | -6.32% | 75,419 |
| Jan 27, 2025 | 0.90 | 0.95 | 0.88 | 0.95 | 0.05 | 5.56% | 235,400 |
| Jan 24, 2025 | 0.87 | 0.94 | 0.85 | 0.90 | 0.05 | 5.88% | 196,678 |
| Jan 23, 2025 | 0.86 | 0.87 | 0.82 | 0.85 | 0.00 | 0.00% | 89,204 |
| Jan 22, 2025 | 0.83 | 0.86 | 0.80 | 0.85 | 0.02 | 2.41% | 243,000 |
| Jan 21, 2025 | 0.85 | 0.86 | 0.77 | 0.83 | 0.01 | 1.22% | 112,181 |
| Jan 17, 2025 | 0.83 | 0.87 | 0.75 | 0.82 | -0.03 | -3.53% | 583,900 |