Skip to main content

Antelope Enterprise Holdings Limited - Class A Ordinary Shares (NQ: AEHL )

0.1693 -0.0053 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.1764 0.1824 0.1515 0.1693 4,047,796 -0.00(-2.25%)
Dec 19, 2024 0.1750 0.1890 0.1655 0.1732 2,049,039 -0.00(-1.65%)
Dec 18, 2024 0.2220 0.2220 0.1710 0.1761 3,827,225 -0.05(-22.18%)
Dec 17, 2024 0.1790 0.2300 0.1686 0.2263 5,242,946 +0.05(+27.13%)
Dec 16, 2024 0.1765 0.1877 0.1606 0.1780 1,666,937 -0.00(-2.20%)
Dec 13, 2024 0.2017 0.2017 0.1700 0.1820 1,643,501 -0.02(-8.77%)
Dec 12, 2024 0.2000 0.2235 0.1850 0.1995 3,788,311 -0.00(-1.72%)
Dec 11, 2024 0.2035 0.2090 0.1798 0.2030 10,786,566 -0.03(-14.02%)
Dec 10, 2024 0.2550 0.2631 0.2235 0.2361 545,917 -0.05(-16.13%)
Dec 09, 2024 0.2250 0.2860 0.2051 0.2815 4,153,381 +0.06(+25.11%)
Dec 06, 2024 0.2300 0.2395 0.2030 0.2250 698,336 -0.00(-0.35%)
Dec 05, 2024 0.2400 0.2460 0.2213 0.2258 658,017 -0.00(-1.87%)
Dec 04, 2024 0.2409 0.2618 0.2263 0.2301 686,685 +0.00(+0.04%)
Dec 03, 2024 0.2300 0.2460 0.2233 0.2300 405,996 -0.00(-0.90%)
Dec 02, 2024 0.2466 0.2500 0.2221 0.2321 533,533 -0.01(-5.23%)
Nov 29, 2024 0.2500 0.2500 0.2390 0.2449 195,608 -0.00(-0.04%)
Nov 27, 2024 0.2333 0.2498 0.2333 0.2450 315,350 +0.01(+4.43%)
Nov 26, 2024 0.2606 0.2668 0.2210 0.2346 461,046 -0.03(-9.98%)
Nov 25, 2024 0.2600 0.2699 0.2450 0.2606 312,356 +0.00(+1.68%)
Nov 22, 2024 0.2543 0.2696 0.2480 0.2563 659,040 +0.00(+0.91%)
Nov 21, 2024 0.2510 0.2540 0.2133 0.2540 745,223 +0.00(+1.20%)
Nov 20, 2024 0.2600 0.2726 0.2500 0.2510 464,787 -0.01(-4.71%)
Nov 19, 2024 0.2737 0.2821 0.2450 0.2634 565,744 -0.02(-6.66%)
Nov 18, 2024 0.2972 0.3030 0.2693 0.2822 1,401,217 -0.02(-7.66%)
Nov 15, 2024 0.2921 0.3150 0.2820 0.3056 1,280,878 +0.01(+1.87%)
Nov 14, 2024 0.3000 0.3197 0.2780 0.3000 836,272 -0.00(-1.41%)
Nov 13, 2024 0.2900 0.3266 0.2663 0.3043 843,312 +0.00(+0.43%)
Nov 12, 2024 0.3170 0.3170 0.2810 0.3030 715,836 -0.01(-2.26%)
Nov 11, 2024 0.2900 0.3100 0.2750 0.3100 493,647 +0.03(+9.97%)
Nov 08, 2024 0.2990 0.3001 0.2760 0.2819 748,282 -0.02(-5.53%)
Nov 07, 2024 0.2800 0.3200 0.2800 0.2984 904,902 +0.02(+7.88%)
Nov 06, 2024 0.2803 0.2899 0.2311 0.2766 1,230,248 -0.04(-13.51%)
Nov 05, 2024 0.2760 0.3666 0.2730 0.3198 6,208,155 +0.04(+15.87%)
Nov 04, 2024 0.2841 0.2899 0.2301 0.2760 901,240 -0.02(-6.44%)
Nov 01, 2024 0.3204 0.3594 0.2801 0.2950 1,763,064 -0.04(-10.69%)
Oct 31, 2024 0.3250 0.3400 0.3015 0.3303 692,180 -0.00(-1.40%)
Oct 30, 2024 0.3300 0.3568 0.3111 0.3350 655,532 -0.01(-2.67%)
Oct 29, 2024 0.3835 0.3899 0.3123 0.3442 980,049 -0.05(-11.72%)
Oct 28, 2024 0.3860 0.3932 0.3604 0.3899 868,789 +0.01(+1.43%)
Oct 25, 2024 0.4600 0.4790 0.3712 0.3844 2,796,977 -0.04(-9.08%)
Oct 24, 2024 0.4400 0.4601 0.4011 0.4228 2,678,514 -0.04(-9.19%)
Oct 23, 2024 0.5000 0.5063 0.4400 0.4656 803,216 -0.03(-6.88%)
Oct 22, 2024 0.5100 0.5105 0.4859 0.5000 678,483 -0.03(-5.00%)
Oct 21, 2024 0.4944 0.5600 0.4850 0.5263 1,025,254 -0.01(-2.17%)
Oct 18, 2024 0.6500 0.6590 0.4590 0.5380 3,585,840 -0.04(-6.65%)
Oct 17, 2024 0.7500 0.7740 0.5511 0.5763 7,081,367 -0.08(-11.91%)
Oct 16, 2024 0.6821 0.7195 0.6441 0.6542 257,899 -0.04(-5.19%)
Oct 15, 2024 0.6988 0.6988 0.6501 0.6900 191,380 +0.01(+0.88%)
Oct 14, 2024 0.7100 0.7486 0.6740 0.6840 178,400 -0.02(-2.29%)
Oct 11, 2024 0.7005 0.7329 0.6852 0.7000 279,749 -0.01(-0.71%)
Oct 10, 2024 0.6780 0.7339 0.6350 0.7050 336,894 +0.06(+8.88%)
Oct 09, 2024 0.7000 0.7090 0.6475 0.6475 100,571 -0.05(-7.68%)
Oct 08, 2024 0.7100 0.8200 0.6609 0.7014 462,574 +0.01(+0.92%)
Oct 07, 2024 0.7000 0.6960 0.6547 0.6950 77,862 +0.00(+0.00%)
Oct 04, 2024 0.7202 0.7721 0.6730 0.6950 84,433 -0.02(-3.24%)
Oct 03, 2024 0.7879 0.7879 0.7060 0.7183 129,415 -0.01(-0.94%)
Oct 02, 2024 0.7600 0.7599 0.6953 0.7251 171,065 -0.02(-2.67%)
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 and Conditions.