Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

1.410 +0.010 (+0.71%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.640 1.650 1.530 1.640 12,587 +0.09(+5.81%)
Mar 28, 2024 1.610 1.700 1.470 1.550 71,618 -0.15(-8.72%)
Mar 27, 2024 1.770 1.870 1.650 1.698 96,111 -0.13(-6.98%)
Mar 26, 2024 1.930 1.930 1.750 1.825 20,144 -0.03(-1.48%)
Mar 25, 2024 1.710 1.889 1.700 1.853 64,262 +0.17(+10.30%)
Mar 22, 2024 1.640 1.750 1.600 1.680 55,680 +0.05(+3.07%)
Mar 21, 2024 1.590 1.670 1.560 1.630 13,759 +0.01(+0.62%)
Mar 20, 2024 1.590 1.710 1.530 1.620 33,788 +0.05(+3.18%)
Mar 19, 2024 1.530 1.580 1.500 1.570 14,446 +0.06(+3.97%)
Mar 18, 2024 1.560 1.560 1.451 1.510 24,880 +0.05(+3.42%)
Mar 15, 2024 1.490 1.500 1.460 1.460 4,443 -0.01(-0.68%)
Mar 14, 2024 1.490 1.510 1.420 1.470 26,297 -0.04(-2.61%)
Mar 13, 2024 1.490 1.550 1.445 1.509 20,406 +0.04(+2.38%)
Mar 12, 2024 1.556 1.556 1.420 1.474 21,470 -0.03(-1.71%)
Mar 11, 2024 1.600 1.709 1.500 1.500 95,737 -0.07(-4.46%)
Mar 08, 2024 1.640 1.640 1.549 1.570 28,617 +0.02(+1.29%)
Mar 07, 2024 1.580 1.640 1.480 1.550 29,103 +0.06(+4.03%)
Mar 06, 2024 1.550 1.550 1.420 1.490 8,721 -0.03(-1.97%)
Mar 05, 2024 1.500 1.603 1.410 1.520 9,989 -0.01(-0.65%)
Mar 04, 2024 1.535 1.573 1.514 1.530 24,812 +0.00(+0.00%)
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.