Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

0.9320 +0.2540 (+37.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.8112 1.000 0.7368 0.9320 4,574,403 +0.25(+37.46%)
Sep 26, 2022 0.6860 0.6860 0.6400 0.6780 28,973 +0.05(+7.60%)
Sep 23, 2022 0.6400 0.6444 0.6101 0.6301 48,120 -0.06(-8.68%)
Sep 22, 2022 0.6484 0.7200 0.6484 0.6900 9,493 -0.01(-1.57%)
Sep 21, 2022 0.6865 0.7010 0.6502 0.7010 3,601 +0.00(+0.29%)
Sep 20, 2022 0.6400 0.7200 0.6352 0.6990 57,108 +0.06(+9.22%)
Sep 19, 2022 0.7600 0.7600 0.6100 0.6400 81,745 -0.15(-18.98%)
Sep 16, 2022 0.8611 0.8611 0.7500 0.7899 23,850 -0.03(-3.68%)
Sep 15, 2022 0.8598 0.8598 0.8191 0.8201 5,890 -0.03(-3.52%)
Sep 14, 2022 0.8500 0.9000 0.8500 0.8500 8,345 -0.01(-1.16%)
Sep 13, 2022 0.8800 0.8850 0.8560 0.8600 3,303 -0.02(-2.27%)
Sep 12, 2022 0.9227 0.9227 0.8651 0.8800 3,640 -0.01(-0.73%)
Sep 09, 2022 0.9360 0.9360 0.8000 0.8865 29,895 -0.01(-0.95%)
Sep 08, 2022 0.9200 0.9500 0.8200 0.8950 21,002 -0.06(-6.77%)
Sep 07, 2022 0.9100 0.9690 0.8901 0.9600 20,612 +0.06(+6.68%)
Sep 06, 2022 0.9000 0.9000 0.8600 0.8999 5,712 +0.03(+3.16%)
Sep 02, 2022 0.8712 0.9011 0.8712 0.8723 7,235 +0.00(+0.32%)
Sep 01, 2022 0.8600 0.8873 0.8600 0.8695 6,992 -0.02(-2.47%)
Aug 31, 2022 0.8515 0.8941 0.8515 0.8915 6,572 +0.04(+5.01%)
Aug 30, 2022 0.9505 0.9505 0.8109 0.8490 72,106 -0.13(-13.37%)
Aug 29, 2022 0.9800 0.9801 0.9212 0.9800 4,364 +0.01(+1.02%)
Aug 26, 2022 1.020 1.020 0.9701 0.9701 25,838 -0.07(-6.72%)
Aug 25, 2022 1.030 1.050 1.010 1.040 10,017 +0.01(+0.97%)
Aug 24, 2022 0.9930 1.038 0.9700 1.030 17,598 +0.04(+3.94%)
Aug 23, 2022 1.020 1.050 0.9505 0.9910 24,120 -0.05(-4.71%)
Aug 22, 2022 1.010 1.040 0.9800 1.040 30,529 +0.03(+2.97%)
Aug 19, 2022 1.030 1.044 0.9503 1.010 45,736 -0.10(-8.69%)
Aug 18, 2022 1.030 1.106 1.030 1.106 13,639 +0.09(+8.44%)
Aug 17, 2022 1.052 1.052 1.020 1.020 6,184 -0.05(-4.40%)
Aug 16, 2022 1.080 1.083 1.060 1.067 14,318 -0.01(-0.74%)
Aug 15, 2022 1.090 1.091 1.060 1.075 26,136 -0.02(-1.38%)
Aug 12, 2022 1.150 1.150 1.060 1.090 25,598 -0.04(-3.54%)
Aug 11, 2022 1.080 1.140 1.070 1.130 42,063 +0.03(+2.73%)
Aug 10, 2022 1.140 1.249 1.050 1.100 88,996 -0.05(-4.01%)
Aug 09, 2022 1.200 1.260 1.110 1.146 90,627 -0.10(-8.27%)
Aug 08, 2022 1.100 1.260 1.100 1.249 239,824 +0.15(+13.57%)
Aug 05, 2022 1.100 1.196 1.090 1.100 102,590 -0.04(-3.51%)
Aug 04, 2022 1.160 1.240 1.050 1.140 59,796 -0.02(-1.72%)
Aug 03, 2022 1.280 1.390 1.100 1.160 331,698 -0.11(-8.66%)
Aug 02, 2022 1.010 1.360 0.9402 1.270 293,544 +0.27(+27.00%)
Aug 01, 2022 1.000 1.090 0.9432 1.000 24,673 +0.00(+0.00%)
Jul 29, 2022 1.030 1.035 0.9939 1.000 16,219 -0.02(-1.96%)
Jul 28, 2022 1.030 1.050 1.010 1.020 5,614 -0.03(-2.86%)
Jul 27, 2022 1.030 1.050 1.000 1.050 23,547 +0.03(+2.94%)
Jul 26, 2022 0.9800 1.040 0.9800 1.020 13,706 +0.01(+0.99%)
Jul 25, 2022 1.020 1.050 1.000 1.010 19,370 -0.05(-4.63%)
Jul 22, 2022 1.070 1.150 1.030 1.059 34,904 -0.05(-4.59%)
Jul 21, 2022 1.090 1.130 1.090 1.110 5,668 -0.02(-1.77%)
Jul 20, 2022 1.020 1.150 1.020 1.130 146,124 +0.06(+5.61%)
Jul 19, 2022 1.110 1.120 1.070 1.070 3,346 -0.02(-1.83%)
Jul 18, 2022 1.100 1.150 1.070 1.090 80,949 +0.02(+1.86%)
Jul 15, 2022 1.050 1.090 0.9850 1.070 37,526 -0.03(-2.71%)
Jul 14, 2022 1.000 1.100 1.000 1.100 35,926 +0.03(+2.78%)
Jul 13, 2022 1.010 1.080 1.000 1.070 7,316 -0.01(-0.92%)
Jul 12, 2022 1.100 1.100 0.9856 1.080 29,221 +0.00(+0.01%)
Jul 11, 2022 1.020 1.090 1.020 1.080 8,405 -0.01(-0.93%)
Jul 08, 2022 1.020 1.090 1.000 1.090 14,669 +0.00(+0.00%)
Jul 07, 2022 1.090 1.090 1.010 1.090 21,129 +0.01(+0.93%)
Jul 06, 2022 1.060 1.080 1.000 1.080 21,209 +0.02(+1.89%)
Jul 05, 2022 1.070 1.070 0.9701 1.060 19,639 -0.02(-1.61%)
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.