Allied Esports Entertainm... (AESE)
NASDAQ: AESE
· Real-Time Price · USD
1.39
0.03 (2.21%)
At close: Dec 01, 2022, 6:00 AM
AESE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 30, 2022 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | 38,046 |
| Nov 29, 2022 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | 2.26% | 26,979 |
| Nov 28, 2022 | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -5.00% | 77,095 |
| Nov 25, 2022 | 1.34 | 1.44 | 1.34 | 1.40 | 1.40 | 4.48% | 41,324 |
| Nov 23, 2022 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 1.52% | 75,476 |
| Nov 22, 2022 | 1.33 | 1.35 | 1.30 | 1.32 | 1.32 | 0.00% | 95,609 |
| Nov 21, 2022 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | 3.94% | 229,770 |
| Nov 18, 2022 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | 1.60% | 39,376 |
| Nov 17, 2022 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 30,092 |
| Nov 16, 2022 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 38,165 |
| Nov 15, 2022 | 1.30 | 1.30 | 1.27 | 1.28 | 1.29 | 0.00% | 49,242 |
| Nov 14, 2022 | 1.28 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 34,451 |
| Nov 11, 2022 | 1.27 | 1.30 | 1.22 | 1.26 | 1.26 | -3.08% | 69,600 |
| Nov 10, 2022 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 42,705 |
| Nov 9, 2022 | 1.30 | 1.30 | 1.23 | 1.25 | 1.25 | -3.85% | 52,871 |
| Nov 8, 2022 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 40,083 |
| Nov 7, 2022 | 1.29 | 1.30 | 1.26 | 1.28 | 1.28 | 3.23% | 71,499 |
| Nov 4, 2022 | 1.29 | 1.29 | 1.23 | 1.24 | 1.24 | -0.80% | 50,397 |
| Nov 3, 2022 | 1.14 | 1.29 | 1.14 | 1.25 | 1.25 | 7.76% | 118,393 |
| Nov 2, 2022 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -4.13% | 44,777 |