Antelope Enterprise Hldg Ltd (NQ: AEHL )

1.974 -0.016 (-0.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.930 1.990 1.860 1.974 95,226 -0.02(-0.79%)
Jun 13, 2024 1.800 2.010 1.770 1.990 134,110 +0.16(+8.74%)
Jun 12, 2024 1.670 1.900 1.670 1.830 172,277 +0.11(+6.40%)
Jun 11, 2024 1.735 1.784 1.650 1.720 142,843 -0.07(-3.91%)
Jun 10, 2024 1.771 1.800 1.680 1.790 20,261 +0.01(+0.57%)
Jun 07, 2024 1.710 1.850 1.635 1.780 143,486 -0.00(-0.01%)
Jun 06, 2024 1.720 1.790 1.700 1.780 30,427 +0.06(+3.49%)
Jun 05, 2024 1.600 1.800 1.550 1.720 190,583 +0.07(+4.24%)
Jun 04, 2024 1.430 1.650 1.410 1.650 159,383 +0.17(+11.41%)
Jun 03, 2024 1.484 1.500 1.400 1.481 16,744 +0.00(+0.10%)
May 31, 2024 1.470 1.480 1.430 1.480 8,405 +0.02(+1.33%)
May 30, 2024 1.480 1.489 1.420 1.460 30,063 +0.01(+0.35%)
May 29, 2024 1.520 1.520 1.424 1.455 10,310 +0.01(+0.39%)
May 28, 2024 1.440 1.490 1.420 1.449 13,015 +0.01(+0.65%)
May 24, 2024 1.380 1.449 1.380 1.440 8,560 +0.03(+2.13%)
May 23, 2024 1.400 1.450 1.390 1.410 21,994 -0.01(-0.70%)
May 22, 2024 1.390 1.470 1.390 1.420 69,169 +0.00(+0.00%)
May 21, 2024 1.390 1.500 1.380 1.420 290,539 +0.01(+1.07%)
May 20, 2024 1.380 1.480 1.380 1.405 71,069 +0.00(+0.16%)
May 17, 2024 1.373 1.495 1.350 1.403 114,649 +0.00(+0.19%)
May 16, 2024 1.360 1.440 1.320 1.400 59,114 +0.00(+0.00%)
May 15, 2024 1.450 1.480 1.370 1.400 99,948 -0.10(-6.39%)
May 14, 2024 1.510 1.670 1.390 1.496 235,983 -0.04(-2.89%)
May 13, 2024 1.630 1.763 1.380 1.540 247,777 -0.37(-19.37%)
May 10, 2024 1.400 1.910 1.250 1.910 2,266,519 +0.07(+3.80%)
May 09, 2024 1.906 1.906 1.780 1.840 33,169 -0.02(-1.08%)
May 08, 2024 1.950 1.980 1.790 1.860 47,747 -0.10(-5.10%)
May 07, 2024 1.800 1.980 1.800 1.960 35,533 +0.06(+3.16%)
May 06, 2024 1.920 1.920 1.780 1.900 16,490 +0.03(+1.62%)
May 03, 2024 1.865 1.870 1.760 1.870 12,208 +0.05(+2.73%)
May 02, 2024 1.970 1.970 1.750 1.820 30,367 -0.07(-3.70%)
May 01, 2024 1.930 1.960 1.802 1.890 43,418 -0.01(-0.53%)
Apr 30, 2024 2.010 2.030 1.800 1.900 41,952 -0.13(-6.40%)
Apr 29, 2024 1.860 2.040 1.860 2.030 47,374 -0.04(-1.93%)
Apr 26, 2024 2.089 2.089 1.900 2.070 36,872 +0.09(+4.55%)
Apr 25, 2024 1.900 2.030 1.881 1.980 32,243 +0.11(+5.88%)
Apr 24, 2024 1.910 2.000 1.860 1.870 26,633 -0.08(-4.10%)
Apr 23, 2024 1.900 2.000 1.850 1.950 26,191 +0.04(+2.09%)
Apr 22, 2024 1.970 2.200 1.900 1.910 173,605 -0.16(-7.73%)
Apr 19, 2024 1.780 2.080 1.660 2.070 356,746 +0.24(+13.11%)
Apr 18, 2024 1.810 1.950 1.770 1.830 155,944 +0.00(+0.00%)
Apr 17, 2024 1.670 1.840 1.640 1.830 88,984 +0.09(+5.17%)
Apr 16, 2024 1.510 1.840 1.480 1.740 420,495 +0.15(+9.43%)
Apr 15, 2024 1.630 1.630 1.470 1.590 100,029 -0.03(-1.85%)
Apr 12, 2024 1.620 1.730 1.590 1.620 63,060 -0.03(-1.82%)
Apr 11, 2024 1.600 1.800 1.470 1.650 291,149 +0.05(+3.12%)
Apr 10, 2024 1.370 1.720 1.320 1.600 526,573 +0.06(+3.90%)
Apr 09, 2024 1.500 1.600 1.390 1.540 835,433 +0.02(+1.32%)
Apr 08, 2024 1.880 1.890 1.220 1.520 7,940,480 +0.05(+3.40%)
Apr 05, 2024 1.630 1.630 1.455 1.470 905,686 -0.07(-4.55%)
Apr 04, 2024 1.650 1.650 1.540 1.540 7,185 -0.07(-4.35%)
Apr 03, 2024 1.530 1.610 1.530 1.610 5,754 +0.01(+0.63%)
Apr 02, 2024 1.580 1.640 1.580 1.600 2,621 -0.04(-2.44%)
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.