Skip to main content

Antelope Enterprise Hldg Ltd (NQ: AEHL )

3.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 4.180 4.460 3.500 3.830 610,609 +0.10(+2.68%)
Jul 19, 2024 3.650 4.200 3.467 3.730 582,413 +0.12(+3.32%)
Jul 18, 2024 3.660 3.840 3.330 3.610 133,724 -0.03(-0.82%)
Jul 17, 2024 4.090 4.298 3.360 3.640 560,132 -0.42(-10.34%)
Jul 16, 2024 5.150 5.780 4.040 4.060 486,989 -1.11(-21.47%)
Jul 15, 2024 5.110 5.590 4.900 5.170 159,970 +0.12(+2.38%)
Jul 12, 2024 5.560 6.390 4.500 5.050 977,134 -0.91(-15.27%)
Jul 11, 2024 5.690 6.410 5.315 5.960 1,816,534 +0.50(+9.16%)
Jul 10, 2024 3.550 5.740 3.550 5.460 1,869,759 +1.84(+50.83%)
Jul 09, 2024 3.950 4.750 2.410 3.620 2,597,254 -0.14(-3.72%)
Jul 08, 2024 3.150 4.000 3.120 3.760 1,067,788 +0.64(+20.51%)
Jul 05, 2024 2.880 3.300 2.700 3.120 418,802 +0.24(+8.33%)
Jul 03, 2024 2.595 3.200 2.440 2.880 582,180 +0.23(+8.68%)
Jul 02, 2024 2.410 2.790 2.370 2.650 268,379 +0.22(+9.05%)
Jul 01, 2024 2.620 2.740 2.400 2.430 29,158 -0.36(-12.94%)
Jun 28, 2024 2.550 2.791 2.400 2.791 121,250 +0.22(+8.61%)
Jun 27, 2024 2.360 2.605 2.291 2.570 136,270 +0.25(+10.78%)
Jun 26, 2024 2.220 2.440 2.035 2.320 344,751 +0.10(+4.50%)
Jun 25, 2024 2.640 2.660 2.050 2.220 180,245 -0.34(-13.28%)
Jun 24, 2024 2.200 2.600 2.200 2.560 194,887 +0.28(+12.29%)
Jun 21, 2024 1.990 2.438 1.910 2.280 454,433 +0.30(+15.15%)
Jun 20, 2024 2.040 2.060 1.900 1.980 173,773 -0.03(-1.42%)
Jun 18, 2024 2.000 2.040 1.950 2.009 11,669 -0.03(-1.69%)
Jun 17, 2024 1.930 2.100 1.870 2.043 45,054 +0.07(+3.50%)
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%)
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.