Skip to main content

Alset Inc. - Common Stock (NQ:AEI)

1.200 -0.010 (-0.83%)
Streaming Delayed Price Updated: 10:52 AM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 1.230 1.315 1.210 1.210 28,479 -0.04(-3.20%)
Jul 30, 2025 1.300 1.380 1.210 1.250 122,403 -0.09(-6.72%)
Jul 29, 2025 1.490 1.490 1.310 1.340 54,795 -0.09(-6.29%)
Jul 28, 2025 1.400 1.490 1.400 1.430 63,109 +0.01(+0.70%)
Jul 25, 2025 1.500 1.593 1.410 1.420 76,232 -0.10(-6.58%)
Jul 24, 2025 1.410 1.620 1.360 1.520 244,025 +0.13(+9.35%)
Jul 23, 2025 1.280 1.400 1.279 1.390 217,372 +0.15(+12.10%)
Jul 22, 2025 1.270 1.270 1.170 1.240 144,434 -0.02(-1.59%)
Jul 21, 2025 1.220 1.320 1.220 1.260 54,344 +0.01(+0.80%)
Jul 18, 2025 1.330 1.380 1.200 1.250 140,155 -0.09(-6.72%)
Jul 17, 2025 1.350 1.370 1.280 1.340 83,094 -0.01(-0.74%)
Jul 16, 2025 1.240 1.379 1.230 1.350 238,818 +0.14(+11.11%)
Jul 15, 2025 1.060 1.270 1.030 1.215 550,182 +0.15(+13.55%)
Jul 14, 2025 1.070 1.100 1.070 1.070 12,173 -0.04(-3.60%)
Jul 11, 2025 1.110 1.127 1.090 1.110 14,863 +0.00(+0.00%)
Jul 10, 2025 1.060 1.140 1.050 1.110 25,061 +0.02(+1.83%)
Jul 09, 2025 1.090 1.150 1.080 1.090 54,294 +0.02(+1.87%)
Jul 08, 2025 1.070 1.120 1.060 1.070 32,809 -0.02(-1.83%)
Jul 07, 2025 1.040 1.170 1.040 1.090 63,206 +0.03(+2.83%)
Jul 03, 2025 1.010 1.090 1.010 1.060 30,384 +0.03(+2.91%)
Jul 02, 2025 0.9900 1.100 0.9900 1.030 112,409 +0.05(+5.10%)
Jul 01, 2025 1.230 1.230 0.9800 0.9800 229,540 -0.32(-24.62%)
Jun 30, 2025 1.000 1.300 0.9840 1.300 969,954 +0.36(+38.30%)
Jun 27, 2025 0.9500 0.9840 0.9324 0.9400 8,237 -0.00(-0.01%)
Jun 26, 2025 0.9500 0.9839 0.9250 0.9401 63,850 -0.04(-4.07%)
Jun 25, 2025 1.000 1.000 0.9400 0.9800 25,662 +0.01(+0.81%)
Jun 24, 2025 0.9630 1.010 0.9300 0.9721 170,939 +0.04(+4.82%)
Jun 23, 2025 0.9334 0.9517 0.8800 0.9274 174,494 -0.01(-0.64%)
Jun 20, 2025 0.9340 0.9790 0.9334 0.9334 36,595 +0.00(+0.01%)
Jun 18, 2025 0.8310 1.030 0.8210 0.9333 277,168 +0.09(+10.45%)
Jun 17, 2025 0.8700 0.8795 0.8204 0.8450 23,598 -0.00(-0.52%)
Jun 16, 2025 0.8201 0.8900 0.8201 0.8494 41,266 +0.04(+5.32%)
Jun 13, 2025 0.8700 0.8899 0.8020 0.8065 22,071 -0.05(-6.22%)
Jun 12, 2025 0.8700 0.8850 0.8552 0.8600 7,045 -0.01(-1.70%)
Jun 11, 2025 0.8734 0.8989 0.8734 0.8749 10,212 -0.02(-2.67%)
Jun 10, 2025 0.8600 0.8989 0.8600 0.8989 22,593 +0.05(+5.38%)
Jun 09, 2025 0.8384 0.9000 0.8384 0.8530 11,923 -0.04(-3.94%)
Jun 06, 2025 0.8400 0.8976 0.8284 0.8880 32,586 +0.05(+5.85%)
Jun 05, 2025 0.8489 0.8489 0.8245 0.8389 20,684 +0.01(+1.73%)
Jun 04, 2025 0.8300 0.8442 0.8245 0.8246 21,355 -0.01(-0.64%)
Jun 03, 2025 0.8400 0.8489 0.8250 0.8299 25,313 +0.00(+0.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.