Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

0.5252 +0.0281 (+5.65%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 0.4801 0.5289 0.4777 0.5252 40,374 +0.03(+5.65%)
Dec 01, 2022 0.5200 0.5200 0.4900 0.4971 8,608 -0.02(-3.27%)
Nov 30, 2022 0.4931 0.5199 0.4830 0.5139 42,936 +0.02(+4.22%)
Nov 29, 2022 0.4913 0.4945 0.4609 0.4931 38,960 +0.00(+0.63%)
Nov 28, 2022 0.4969 0.5000 0.4608 0.4900 51,815 -0.01(-1.41%)
Nov 25, 2022 0.4921 0.5028 0.4800 0.4970 35,126 -0.00(-0.60%)
Nov 23, 2022 0.5020 0.5101 0.4800 0.5000 50,137 -0.02(-3.83%)
Nov 22, 2022 0.5100 0.5300 0.5060 0.5199 31,791 +0.01(+1.36%)
Nov 21, 2022 0.5037 0.5348 0.5005 0.5129 46,613 -0.02(-3.19%)
Nov 18, 2022 0.5200 0.5400 0.5011 0.5298 12,991 -0.01(-1.98%)
Nov 17, 2022 0.5200 0.5580 0.5200 0.5405 39,982 +0.01(+1.98%)
Nov 16, 2022 0.5055 0.5500 0.5055 0.5300 20,725 +0.00(+0.00%)
Nov 15, 2022 0.5100 0.5500 0.5102 0.5300 49,645 +0.02(+3.88%)
Nov 14, 2022 0.5255 0.5415 0.5011 0.5102 44,744 +0.01(+1.94%)
Nov 11, 2022 0.5400 0.5501 0.4753 0.5005 177,705 -0.05(-9.00%)
Nov 10, 2022 0.5730 0.5759 0.5130 0.5500 264,234 -0.07(-11.22%)
Nov 09, 2022 0.7300 0.7300 0.5300 0.6195 1,287,855 -0.08(-10.85%)
Nov 08, 2022 0.6100 0.7575 0.5750 0.6949 1,576,213 +0.07(+11.77%)
Nov 07, 2022 0.6500 0.6500 0.6110 0.6217 286,897 +0.01(+2.15%)
Nov 04, 2022 0.5799 0.6300 0.5677 0.6086 486,890 +0.06(+10.37%)
Nov 03, 2022 0.5533 0.5750 0.5211 0.5514 105,981 -0.01(-1.38%)
Nov 02, 2022 0.5600 0.5850 0.5517 0.5591 10,383 +0.01(+1.38%)
Nov 01, 2022 0.5886 0.5900 0.5445 0.5515 16,306 -0.01(-1.52%)
Oct 31, 2022 0.5478 0.5681 0.5348 0.5600 22,306 +0.04(+7.24%)
Oct 28, 2022 0.5000 0.5449 0.5000 0.5222 17,690 -0.01(-1.79%)
Oct 27, 2022 0.5253 0.5478 0.5000 0.5317 123,154 -0.01(-1.54%)
Oct 26, 2022 0.5800 0.5800 0.5300 0.5400 83,765 -0.02(-3.55%)
Oct 25, 2022 0.5614 0.5885 0.5402 0.5599 175,953 -0.02(-2.61%)
Oct 24, 2022 0.5612 0.5900 0.5500 0.5749 18,192 +0.01(+2.44%)
Oct 21, 2022 0.5800 0.5986 0.5600 0.5612 1,767 -0.01(-1.89%)
Oct 20, 2022 0.5300 0.6300 0.5300 0.5720 78,796 +0.00(+0.46%)
Oct 19, 2022 0.5500 0.5694 0.5400 0.5694 25,190 +0.00(+0.04%)
Oct 18, 2022 0.5776 0.5777 0.5500 0.5692 30,339 -0.01(-1.86%)
Oct 17, 2022 0.5600 0.5849 0.5500 0.5800 55,231 +0.03(+5.44%)
Oct 14, 2022 0.5570 0.5798 0.5401 0.5501 64,055 -0.03(-4.84%)
Oct 13, 2022 0.5800 0.6246 0.5301 0.5781 196,652 +0.03(+5.11%)
Oct 12, 2022 0.5358 0.5896 0.5156 0.5500 109,287 +0.02(+4.21%)
Oct 11, 2022 0.5380 0.5400 0.5151 0.5278 21,972 +0.01(+1.48%)
Oct 10, 2022 0.5700 0.5700 0.5116 0.5201 26,656 -0.04(-7.95%)
Oct 07, 2022 0.5750 0.5750 0.5356 0.5650 26,349 -0.01(-2.42%)
Oct 06, 2022 0.5899 0.5899 0.5500 0.5790 46,036 +0.00(+0.38%)
Oct 05, 2022 0.5800 0.5837 0.5520 0.5768 46,336 -0.00(-0.21%)
Oct 04, 2022 0.6000 0.6000 0.5501 0.5780 242,689 -0.01(-1.73%)
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.