Dark

AEHL
Antelope Enterprise Holdings Limited Class A
stock NASDAQ

At Close

Sep 12, 2025 3:59:30 PM EDT

3.37USD-14.684%(-0.58)468,298

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 12, 2025 9:25:30 AM EDT

3.77USD-4.557%(-0.18)10,712

After-hours

Sep 12, 2025 4:43:30 PM EDT

3.34USD-0.890%(-0.03)3,751

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	3.7800	3.8799	3.080000	3.3100	-16.203%	468,298	0.000%
2025-09-11	3.8600	4.2700	3.680000	3.9500	-8.776%	843,015	-16.203%
2025-09-10	8.2400	8.4207	4.000000	4.3300	+17.011%	33,721,909	-23.557%
2025-09-09	3.5700	3.8537	3.550000	3.7005	+5.729%	38,654	-10.553%
2025-09-08	3.6900	3.6900	3.490000	3.5000	-6.915%	23,028	-5.429%
2025-09-05	3.5800	4.1200	3.580000	3.7600	+7.429%	76,090	-11.968%
2025-09-04	3.7848	3.7848	3.430000	3.5000	-3.448%	30,294	-5.429%
2025-09-03	3.7500	3.8500	3.335300	3.6250	-0.412%	56,772	-8.690%
2025-09-02	3.4600	3.7499	3.390000	3.6400	+5.202%	38,405	-9.066%
2025-08-29	3.2600	3.4700	3.260000	3.4600	+4.217%	15,342	-4.335%
2025-08-28	3.1600	3.4328	3.060000	3.3200	+3.427%	18,945	-0.301%
2025-08-27	3.0800	3.3699	2.980000	3.2100	+4.731%	55,165	+3.115%
2025-08-26	3.0400	3.1900	2.850000	3.0650	+1.155%	14,823	+7.993%
2025-08-25	3.1700	3.3100	3.030000	3.0300	-9.279%	37,204	+9.241%
2025-08-22	3.1200	3.3400	3.110000	3.3399	+1.209%	16,734	-0.895%
2025-08-21	3.2800	3.3389	3.160000	3.3000	+4.391%	10,485	+0.303%
2025-08-20	3.3100	3.3100	3.055400	3.1612	-4.206%	12,773	+4.707%
2025-08-19	3.4300	3.4500	3.200100	3.3000	-1.493%	7,943	+0.303%
2025-08-18	3.8700	3.8700	3.350000	3.3500	-4.011%	103,036	-1.194%
2025-08-15	3.3500	3.7599	3.340000	3.4900	-2.241%	38,592	-5.158%
2025-08-14	2.9000	3.8700	2.760000	3.5700	+22.260%	261,680	-7.283%
2025-08-13	2.4300	3.0300	2.270000	2.9200	+19.184%	123,715	+13.356%
2025-08-12	2.1400	2.5000	2.010000	2.4500	+18.357%	197,135	+35.102%
2025-08-11	2.0800	2.1800	1.800000	2.0700	-3.271%	204,157	+59.903%
2025-08-08	2.4000	2.5500	2.000000	2.1400	-11.387%	274,640	+54.673%
2025-08-07	2.9800	3.0000	2.300000	2.4150	-19.500%	147,423	+37.060%
2025-08-06	3.1200	3.2573	2.900000	3.0000	-1.961%	28,354	+10.333%
2025-08-05	3.1800	3.4899	2.900000	3.0600	-8.108%	141,408	+8.170%
2025-08-04	3.4700	3.5400	3.280100	3.3300	-4.310%	59,695	-0.601%
2025-08-01	3.2700	3.5986	3.090000	3.4800	+0.288%	48,270	-4.885%
2025-07-31	3.4200	3.6599	3.020000	3.4700	-3.343%	193,525	-4.611%
2025-07-30	3.3000	4.0400	3.160000	3.5900	-7.593%	339,832	-7.799%
2025-07-29	5.4100	6.5300	2.520000	3.8850	-8.588%	10,988,282	-14.801%
2025-07-28	4.0500	4.2500	3.865000	4.2500	+4.169%	30,044	-22.118%
2025-07-25	3.9400	4.0899	3.800000	4.0799	+0.379%	7,735	-18.871%
2025-07-24	3.9300	4.0999	3.750100	4.0645	+2.901%	8,780	-18.563%
2025-07-23	3.8500	3.9500	3.530000	3.9499	+2.329%	38,134	-16.200%
2025-07-22	3.8400	4.0427	3.650000	3.8600	-4.455%	44,478	-14.249%
2025-07-21	4.0500	4.4289	4.020000	4.0400	-1.463%	99,561	-18.069%
2025-07-18	3.7500	4.1200	3.600000	4.1000	+9.043%	148,334	-19.268%
2025-07-17	3.4100	3.8439	3.410000	3.7600	+9.302%	49,939	-11.968%
2025-07-16	3.4400	3.4800	3.370000	3.4400	+1.257%	16,233	-3.779%
2025-07-15	3.4458	3.4500	3.330000	3.3973	+0.512%	10,600	-2.570%
2025-07-14	3.4500	3.4689	3.345400	3.3800	-1.458%	12,324	-2.071%
2025-07-11	3.3400	3.5000	3.260000	3.4300	+1.180%	32,042	-3.499%
2025-07-10	3.3500	3.4000	3.130000	3.3900	+0.296%	32,831	-2.360%
2025-07-09	3.4100	3.4300	3.270000	3.3800	-3.977%	18,640	-2.071%
2025-07-08	3.0800	3.5200	2.983300	3.5200	+13.183%	59,032	-5.966%
2025-07-07	2.9600	3.3000	2.925300	3.1100	+3.667%	75,848	+6.431%
2025-07-03	3.0900	3.1820	2.940000	3.0000	-2.012%	22,011	+10.333%
2025-07-02	2.7100	3.2500	2.710000	3.0616	+12.766%	140,619	+8.113%
2025-07-01	2.7500	2.7500	2.600000	2.7150	+2.453%	12,211	+21.915%
2025-06-30	2.7000	2.7500	2.600000	2.6500	-1.852%	28,093	+24.906%
2025-06-27	2.6000	2.7399	2.600000	2.7000	+3.846%	17,348	+22.593%
2025-06-26	2.7100	2.7300	2.549000	2.6000	-4.059%	10,360	+27.308%
2025-06-25	2.6031	2.7100	2.550000	2.7100	+3.831%	10,826	+22.140%
2025-06-24	2.6100	2.7500	2.481394	2.6100	-0.382%	56,389	+26.820%
2025-06-23	2.4300	2.6200	2.330000	2.6200	+4.382%	208,750	+26.336%
2025-06-20	2.5400	2.8000	2.435000	2.5100	-0.791%	280,362	+31.873%
2025-06-18	2.6400	2.7800	2.530000	2.5300	+0.797%	118,523	+30.830%
2025-06-17	2.4400	2.6400	2.430100	2.5100	-3.462%	60,408	+31.873%
2025-06-16	2.3400	2.6600	2.340000	2.6000	+2.767%	135,202	+27.308%
2025-06-13	2.4500	2.7300	2.400000	2.5300	0.000%	224,410	+30.830%
2025-06-12	2.4100	2.6000	2.376900	2.5300	+1.200%	44,148	+30.830%
2025-06-11	2.3800	2.6100	2.190000	2.5000	+2.459%	227,849	+32.400%
2025-06-10	2.2200	2.4500	2.200700	2.4400	+6.550%	85,962	+35.656%
2025-06-09	2.1500	2.3100	2.140600	2.2900	+4.086%	44,051	+44.541%
2025-06-06	2.2500	2.2700	2.140000	2.2001	-4.758%	18,139	+50.448%
2025-06-05	2.1048	2.4099	1.970000	2.3100	+16.080%	323,765	+43.290%
2025-06-04	2.0600	2.1984	1.860200	1.9900	-2.451%	378,337	+66.332%
2025-06-03	1.9700	2.0899	1.785000	2.0400	+5.699%	142,301	+62.255%
2025-06-02	2.1199	2.1199	1.870000	1.9300	-8.962%	80,804	+71.503%
2025-05-30	2.2700	2.2700	2.020100	2.1200	-3.636%	27,600	+56.132%
2025-05-29	2.2300	2.2900	2.150000	2.2000	-2.655%	39,610	+50.455%
2025-05-28	2.2200	2.3400	2.200000	2.2600	-1.310%	27,334	+46.460%
2025-05-27	2.3100	2.3500	2.220000	2.2900	-0.651%	91,016	+44.541%
2025-05-23	2.2000	2.3800	2.135757	2.3050	+0.217%	56,171	+43.601%
2025-05-22	2.5000	2.5100	1.800000	2.3000	-6.883%	408,590	+43.913%
2025-05-21	2.5900	2.7500	2.435000	2.4700	-7.836%	122,732	+34.008%
2025-05-20	2.6300	2.6900	2.590000	2.6800	+4.280%	49,791	+23.507%
2025-05-19	2.7500	2.7650	2.515000	2.5700	-8.865%	224,150	+28.794%
2025-05-16	2.7100	2.8500	2.650000	2.8200	+4.833%	145,400	+17.376%
2025-05-15	2.5400	2.7100	2.470000	2.6900	+0.749%	237,664	+23.048%
2025-05-14	2.6500	2.6950	2.520000	2.6700	+2.299%	65,296	+23.970%
2025-05-13	2.6700	2.7000	2.500000	2.6100	-5.091%	305,996	+26.820%
2025-05-12	2.4100	2.8700	2.340000	2.7500	+10.887%	815,177	+20.364%
2025-05-09	2.5500	2.6300	2.410000	2.4800	-4.615%	391,138	+33.468%
2025-05-08	2.4600	2.6400	2.440000	2.6000	+5.691%	95,884	+27.308%
2025-05-07	2.5100	2.5800	2.400000	2.4600	-4.280%	366,082	+34.553%
2025-05-06	2.5100	2.5992	2.500000	2.5700	+0.391%	54,429	+28.794%
2025-05-05	2.7000	2.7300	2.551000	2.5600	-2.290%	148,753	+29.297%
2025-05-02	2.6000	2.8800	2.300000	2.6200	+0.769%	425,273	+26.336%
2025-05-01	2.8500	2.8872	2.390000	2.6000	+0.386%	289,946	+27.308%
2025-04-30	2.5700	2.8800	2.340000	2.5900	+0.778%	299,875	+27.799%
2025-04-29	2.6600	2.8219	2.500000	2.5700	-7.554%	156,861	+28.794%
2025-04-28	2.7900	2.8001	2.480000	2.7800	-0.714%	137,987	+19.065%
2025-04-25	2.8900	2.9800	2.650000	2.8000	-3.114%	130,671	+18.214%
2025-04-24	2.8700	3.1000	2.500000	2.8900	-1.365%	254,578	+14.533%
2025-04-23	2.9300	3.1600	2.788000	2.9300	-5.484%	603,045	+12.969%
2025-04-22	2.7200	3.4050	2.629000	3.1000	+20.155%	612,458	+6.774%
2025-04-21	2.7000	2.7200	2.400500	2.5800	-4.444%	145,294	+28.295%
2025-04-17	2.8200	3.0400	2.700000	2.7000	-6.250%	149,054	+22.593%
2025-04-16	3.1800	3.3151	2.825000	2.8800	-11.385%	107,047	+14.931%
2025-04-15	3.3700	3.6877	3.230000	3.2500	-4.971%	136,494	+1.846%
2025-04-14	2.8000	3.6751	2.800000	3.4200	+20.848%	393,923	-3.216%
2025-04-11	2.9400	4.7300	2.597100	2.8300	-6.908%	813,809	+16.961%
2025-04-10	3.2200	3.7390	3.010000	3.0400	-31.685%	736,443	+8.882%
2025-04-09	2.2600	8.4100	2.260000	4.4500	+104.128%	41,603,015	-25.618%
2025-04-08	2.2700	2.5550	2.011700	2.1800	-15.504%	311,869	+51.835%
2025-04-07	3.1300	3.3300	2.110000	2.5800	-39.294%	604,366	+28.295%
2025-04-04	2.2000	4.9400	2.140000	4.2500	+102.381%	11,164,888	-22.118%
2025-04-03	2.2000	2.4000	2.008000	2.1000	-7.895%	43,681	+57.619%
2025-04-02	2.5960	2.7920	2.072000	2.2800	-40.314%	136,379	+45.175%
2025-04-01	4.0040	4.0040	3.732000	3.8200	-1.343%	54,347	-13.351%
2025-03-31	3.9480	4.1480	3.640000	3.8720	+0.833%	31,059	-14.514%
2025-03-28	4.0000	4.0000	3.604000	3.8400	-6.250%	27,136	-13.802%
2025-03-27	4.1000	4.4440	3.960000	4.0960	-2.197%	30,791	-19.189%
2025-03-26	4.0480	4.5680	3.908000	4.1880	+4.595%	62,835	-20.965%
2025-03-25	4.2720	4.4000	3.892000	4.0040	-6.536%	47,513	-17.333%
2025-03-24	4.6000	4.6000	4.004000	4.2840	-2.281%	23,236	-22.736%
2025-03-21	4.3360	4.4800	4.296000	4.3840	-1.968%	11,326	-24.498%
2025-03-20	4.5480	4.6960	4.320000	4.4720	-1.930%	17,248	-25.984%
2025-03-19	4.4000	4.7160	4.364000	4.5600	+2.426%	17,586	-27.412%
2025-03-18	4.6000	4.6440	4.188000	4.4520	-5.598%	12,804	-25.651%
2025-03-17	4.2720	4.7160	4.168000	4.7160	+11.437%	12,362	-29.813%
2025-03-14	4.2000	4.5120	4.120000	4.2320	+0.284%	14,062	-21.786%
2025-03-13	4.5880	4.5880	4.140000	4.2200	-4.869%	14,385	-21.564%
2025-03-12	4.3800	4.6040	4.088000	4.4360	+1.557%	15,245	-25.383%
2025-03-11	4.2200	4.6720	4.220000	4.3680	+3.507%	38,312	-24.222%
2025-03-10	4.6720	4.7560	4.116000	4.2200	-11.715%	31,145	-21.564%
2025-03-07	4.4000	4.8520	4.324000	4.7800	+6.792%	40,875	-30.753%
2025-03-06	4.6000	4.7600	4.316000	4.4760	-1.496%	13,406	-26.050%
2025-03-05	4.2440	4.5560	4.244000	4.5440	+9.126%	15,898	-27.157%
2025-03-04	4.4040	4.4800	4.040000	4.1640	-6.216%	71,056	-20.509%
2025-03-03	4.8000	4.8000	4.440000	4.4400	-3.057%	40,949	-25.450%
2025-02-28	4.7840	4.7960	4.560000	4.5800	-7.137%	25,197	-27.729%
2025-02-27	5.2880	5.2880	4.760000	4.9320	-6.591%	49,671	-32.887%
2025-02-26	5.0880	5.3280	4.816000	5.2800	+2.644%	36,265	-37.311%
2025-02-25	4.8880	5.1520	4.404000	5.1440	+2.716%	98,721	-35.653%
2025-02-24	5.6000	5.6160	4.640000	5.0080	-9.928%	109,894	-33.906%
2025-02-21	5.8000	6.1520	5.316000	5.5600	-0.785%	224,052	-40.468%
2025-02-20	5.2560	5.9200	5.120000	5.6040	+7.274%	210,585	-40.935%
2025-02-19	5.0800	5.5520	4.932000	5.2240	+2.754%	83,572	-36.639%
2025-02-18	5.0880	5.2400	4.440000	5.0840	-1.089%	74,081	-34.894%
2025-02-14	4.8400	5.1880	4.800000	5.1400	+1.261%	66,601	-35.603%
2025-02-13	5.0440	5.4400	4.924000	5.0760	-13.849%	140,971	-34.791%
2025-02-12	5.4800	7.4120	5.152000	5.8920	+7.912%	735,685	-43.822%
2025-02-11	5.1200	5.9920	4.848000	5.4600	+7.820%	273,536	-39.377%
2025-02-10	5.1560	5.1560	4.788000	5.0640	-2.390%	27,410	-34.637%
2025-02-07	5.3160	5.4480	4.960000	5.1880	+0.621%	45,855	-36.199%
2025-02-06	5.0400	5.4000	4.868000	5.1560	+2.546%	63,613	-35.803%
2025-02-05	4.9200	5.0880	4.684000	5.0280	+0.721%	22,527	-34.169%
2025-02-04	4.7120	5.1560	4.504000	4.9920	+4.962%	49,875	-33.694%
2025-02-03	4.8000	4.8000	4.400000	4.7560	+0.763%	50,980	-30.404%
2025-01-31	4.8000	5.4000	4.444000	4.7200	+1.724%	103,250	-29.873%
2025-01-30	4.7240	4.9600	4.212000	4.6400	-1.778%	69,886	-28.664%
2025-01-29	5.5160	5.5160	4.440000	4.7240	-18.552%	116,496	-29.932%
2025-01-28	6.1200	6.1540	5.604000	5.8000	-6.210%	46,596	-42.931%
2025-01-27	6.4000	6.5300	5.720000	6.1840	-3.072%	65,729	-46.475%
2025-01-24	6.2880	6.5880	6.120000	6.3800	+0.126%	48,616	-48.119%
2025-01-23	6.3200	6.4360	6.128000	6.3720	-1.240%	33,647	-48.054%
2025-01-22	6.5360	6.6800	6.124000	6.4520	-2.302%	39,078	-48.698%
2025-01-21	6.7880	6.9120	6.420000	6.6040	-6.353%	129,116	-49.879%
2025-01-17	6.6600	7.3200	6.240000	7.0520	+12.293%	593,548	-53.063%
2025-01-16	6.7520	6.8040	6.064000	6.2800	-6.603%	89,769	-47.293%
2025-01-15	6.4880	6.8000	6.024000	6.7240	+3.637%	66,453	-50.773%
2025-01-14	6.6920	7.1400	6.244000	6.4880	-2.112%	52,841	-48.983%
2025-01-13	7.2200	7.3200	6.040000	6.6280	-9.454%	63,655	-50.060%
2025-01-10	7.2880	8.2000	7.108000	7.3200	-0.272%	94,957	-54.781%
2025-01-08	9.1960	9.3760	7.240000	7.3400	-21.715%	147,248	-54.905%
2025-01-07	9.5160	11.5280	8.444000	9.3760	-1.966%	186,112	-64.697%
2025-01-06	9.8440	9.8440	8.400000	9.5640	+0.886%	73,523	-65.391%
2025-01-03	9.0000	10.0800	9.000000	9.4800	-2.789%	31,770	-65.084%
2025-01-02	9.1920	10.0400	8.400000	9.7520	+6.883%	65,255	-66.058%
2024-12-31	9.5600	9.7680	8.432000	9.1240	-2.103%	46,405	-63.722%
2024-12-30	7.6080	9.7560	7.608000	9.3200	+20.725%	132,383	-64.485%
2024-12-27	7.8720	8.4200	7.420000	7.7200	-1.681%	39,774	-57.124%
2024-12-26	7.3200	8.1720	7.020000	7.8520	+3.316%	54,117	-57.845%
2024-12-24	7.2000	7.7120	6.744000	7.6000	+9.321%	41,912	-56.447%
2024-12-23	6.7720	7.2000	6.560000	6.9520	+2.658%	49,075	-52.388%
2024-12-20	7.0560	7.2960	6.060000	6.7720	-3.036%	101,195	-51.122%
2024-12-19	7.0000	7.5600	6.620000	6.9840	-0.852%	54,603	-52.606%
2024-12-18	8.8800	8.8800	6.840000	7.0440	-22.183%	98,272	-53.010%
2024-12-17	7.1600	9.2000	6.744000	9.0520	+27.135%	132,333	-63.433%
2024-12-16	7.0600	7.5080	6.424000	7.1200	-2.198%	43,233	-53.511%
2024-12-13	8.0680	8.0680	6.800000	7.2800	-8.772%	41,088	-54.533%
2024-12-12	8.0000	8.9400	7.400000	7.9800	-1.724%	95,012	-58.521%
2024-12-11	8.1400	8.3600	7.192000	8.1200	-14.019%	271,804	-59.236%
2024-12-10	10.2000	10.5240	8.940000	9.4440	-16.128%	13,810	-64.951%
2024-12-09	9.0000	11.4400	8.204000	11.2600	+25.111%	109,732	-70.604%
2024-12-06	9.2000	9.5800	8.120000	9.0000	-0.354%	17,458	-63.222%
2024-12-05	9.4120	9.8400	8.852000	9.0320	-1.869%	16,463	-63.353%
2024-12-04	9.6360	10.4720	9.052000	9.2040	+0.043%	17,199	-64.037%
2024-12-03	9.2000	9.8400	8.932000	9.2000	-0.905%	10,152	-64.022%
2024-12-02	9.8640	10.0000	8.884000	9.2840	-5.227%	13,341	-64.347%
2024-11-29	10.0000	10.0000	9.560000	9.7960	-0.041%	4,890	-66.211%
2024-11-27	9.3320	9.9920	9.332000	9.8000	+4.433%	7,884	-66.224%
2024-11-26	10.4240	10.6720	8.840000	9.3840	-9.990%	11,554	-64.727%
2024-11-25	10.4000	10.7960	9.800000	10.4255	+1.692%	7,809	-68.251%
2024-11-22	10.1720	10.7840	9.920400	10.2520	+0.906%	16,476	-67.714%
2024-11-21	10.0400	10.1600	8.532000	10.1600	+1.195%	18,662	-67.421%
2024-11-20	10.4000	10.9040	10.000000	10.0400	-4.708%	11,621	-67.032%
2024-11-19	10.9480	11.2840	9.800000	10.5360	-6.662%	14,182	-68.584%
2024-11-18	11.8880	12.1200	10.772000	11.2880	-7.657%	35,064	-70.677%
2024-11-15	11.6840	12.6000	11.280000	12.2240	+1.867%	32,022	-72.922%
2024-11-14	11.9240	12.7880	11.120000	12.0000	-1.427%	21,123	-72.417%
2024-11-13	11.6000	13.0640	10.652000	12.1737	+0.443%	21,088	-72.810%
2024-11-12	12.6800	12.6800	11.240000	12.1200	-2.258%	17,901	-72.690%
2024-11-11	11.6000	12.4000	11.000000	12.4000	+9.968%	12,342	-73.306%
2024-11-08	11.9600	12.0040	11.040000	11.2760	-5.529%	18,707	-70.646%
2024-11-07	11.2000	12.8000	11.200000	11.9360	+7.881%	22,729	-72.269%
2024-11-06	11.2120	11.5960	9.244000	11.0640	-13.508%	30,765	-70.083%
2024-11-05	11.0400	14.6640	10.922000	12.7920	+15.870%	156,053	-74.124%
2024-11-04	11.3640	11.5960	9.204000	11.0400	-6.441%	22,593	-70.018%
2024-11-01	12.8160	14.3760	11.204000	11.8000	-10.687%	44,077	-71.949%
2024-10-31	13.0000	13.6000	12.060000	13.2120	-1.403%	17,305	-74.947%
2024-10-30	13.3320	14.2721	12.444000	13.4000	-2.673%	16,391	-75.299%
2024-10-29	15.3400	15.5960	12.492000	13.7680	-11.721%	24,601	-75.959%
2024-10-28	15.4400	15.7280	14.416000	15.5960	+1.431%	21,788	-78.777%
2024-10-25	18.4000	19.1600	14.848000	15.3760	-9.082%	69,924	-78.473%
2024-10-24	17.6000	18.4040	16.044000	16.9120	-9.192%	68,182	-80.428%
2024-10-23	19.9600	20.2520	17.600000	18.6240	-6.880%	20,088	-82.227%
2024-10-22	20.4000	20.4200	19.436000	20.0000	-4.997%	17,001	-83.450%
2024-10-21	19.7760	22.4000	19.400000	21.0520	-2.175%	25,692	-84.277%
2024-10-18	26.0000	26.3600	18.360000	21.5200	-6.646%	89,646	-84.619%
2024-10-17	30.0000	30.9600	22.044000	23.0520	-11.908%	177,449	-85.641%
2024-10-16	27.2840	28.7800	25.762000	26.1680	-5.188%	6,465	-87.351%
2024-10-15	27.9520	27.9520	26.004000	27.6000	+0.877%	4,785	-88.007%
2024-10-14	28.4000	29.9440	26.960000	27.3600	-2.286%	4,460	-87.902%
2024-10-11	28.0200	29.3160	27.407400	28.0000	-0.709%	6,994	-88.179%
2024-10-10	27.1200	29.3560	25.400000	28.2000	+8.880%	8,481	-88.262%
2024-10-09	28.0560	28.3600	25.900000	25.9000	-7.685%	2,514	-87.220%
2024-10-08	28.2400	32.8000	26.436000	28.0560	+0.921%	11,565	-88.202%
2024-10-07	27.8400	27.8400	26.188000	27.8000	0.000%	1,947	-88.094%
2024-10-04	28.8080	30.8840	26.920000	27.8000	-3.244%	2,111	-88.094%
2024-10-03	31.5160	31.5160	28.240000	28.7320	-0.938%	3,236	-88.480%
2024-10-02	30.3960	30.3960	27.810000	29.0040	-2.671%	4,279	-88.588%
2024-10-01	30.4000	30.4000	29.236000	29.8000	-1.325%	697	-88.893%
2024-09-30	34.0000	34.4000	29.200000	30.2000	-7.225%	4,298	-89.040%
2024-09-27	34.7200	35.2000	32.552000	32.5520	-1.370%	3,509	-89.832%
2024-09-26	32.0000	33.7980	30.084000	33.0040	+5.823%	1,616	-89.971%
2024-09-25	30.0000	32.0000	28.640000	31.1880	+3.960%	1,266	-89.387%
2024-09-24	32.7640	34.0000	27.652000	30.0000	-5.063%	5,966	-88.967%
2024-09-23	38.1320	41.2000	28.800000	31.6000	-19.157%	9,885	-89.525%
2024-09-20	40.8000	41.6000	37.034000	39.0880	-4.196%	3,386	-91.532%
2024-09-19	44.4000	44.8000	38.096000	40.8000	-7.273%	4,884	-91.887%
2024-09-18	42.0000	44.8000	40.472000	44.0000	+3.774%	2,393	-92.477%
2024-09-17	41.6000	43.1800	39.604000	42.4000	+3.922%	1,315	-92.193%
2024-09-16	40.0000	44.4000	39.200000	40.8000	-4.673%	2,932	-91.887%
2024-09-13	32.0720	47.0000	32.072000	42.8000	+35.443%	29,560	-92.266%
2024-09-12	59.6000	60.4000	26.548000	31.6000	-47.682%	31,647	-89.525%
2024-09-11	66.0000	69.2000	60.000000	60.4000	-8.485%	3,706	-94.520%
2024-09-10	72.0000	75.2000	64.800000	66.0000	-8.840%	3,492	-94.985%
2024-09-09	74.0000	76.8000	68.400000	72.4000	-2.162%	3,564	-95.428%
2024-09-06	74.8000	77.6000	70.600000	74.0000	0.000%	1,700	-95.527%
2024-09-05	76.8000	82.0000	66.900000	74.0000	-5.128%	3,280	-95.527%
2024-09-04	78.8000	84.0000	74.816000	78.0000	-1.015%	1,270	-95.756%
2024-09-03	89.6000	89.6000	78.000000	78.8000	-15.812%	4,987	-95.799%
2024-08-30	83.6000	93.6000	78.400000	93.6000	+13.043%	3,976	-96.464%
2024-08-29	82.4000	86.8000	76.800000	82.8000	+5.076%	3,558	-96.002%
2024-08-28	92.8000	92.8000	76.808000	78.8000	-13.974%	5,331	-95.799%
2024-08-27	87.2000	96.6000	86.400000	91.6000	+4.566%	5,527	-96.386%
2024-08-26	88.4000	97.4000	76.400000	87.6000	+0.459%	7,929	-96.221%
2024-08-23	95.2000	119.2000	84.000000	87.2000	-8.403%	98,629	-96.204%
2024-08-22	138.0000	143.2000	78.024000	95.2000	-25.392%	106,202	-96.523%
2024-08-21	127.2000	145.6000	125.200000	127.6000	+0.314%	53,562	-97.406%
2024-08-20	112.8000	167.6000	107.200000	127.2000	+14.801%	108,624	-97.398%
2024-08-19	108.8000	112.7920	105.200000	110.8000	+4.135%	1,385	-97.013%
2024-08-16	110.8000	115.6000	103.600000	106.4000	-0.375%	788	-96.889%
2024-08-15	109.2000	111.2000	102.000000	106.8000	+0.376%	1,060	-96.901%
2024-08-14	110.4000	113.0720	105.200000	106.4000	-3.623%	682	-96.889%
2024-08-13	112.8000	119.6000	108.800000	110.4000	-2.473%	390	-97.002%
2024-08-12	119.6000	119.6000	108.804000	113.2000	-4.392%	795	-97.076%
2024-08-09	109.6000	120.4000	108.000000	118.4000	-1.333%	1,413	-97.204%
2024-08-08	101.6000	125.9960	99.348000	120.0000	+17.188%	1,945	-97.242%
2024-08-07	142.0000	148.4000	98.000000	102.4000	-27.273%	9,050	-96.768%
2024-08-06	152.0000	155.2000	140.024000	140.8000	-7.612%	12,502	-97.649%
2024-08-05	164.0000	167.6000	151.200000	152.4000	-10.353%	14,023	-97.828%
2024-08-02	165.6000	172.8000	160.400000	170.0000	+2.163%	6,717	-98.053%
2024-08-01	163.6000	174.0000	152.400000	166.4000	+0.483%	13,309	-98.011%
2024-07-31	156.0000	179.3160	115.604000	165.6000	+5.344%	38,721	-98.001%
2024-07-30	157.6000	164.0000	130.024000	157.2000	0.000%	17,231	-97.894%
2024-07-29	163.2000	193.2000	152.000000	157.2000	-5.529%	29,608	-97.894%
2024-07-26	162.8000	176.0000	141.000000	166.4000	+0.241%	21,089	-98.011%
2024-07-25	160.0000	178.8000	149.600000	166.0000	+4.010%	23,425	-98.006%
2024-07-24	154.8000	175.2000	146.000000	159.6000	+7.258%	16,044	-97.926%
2024-07-23	148.4040	155.4000	140.800000	148.8000	-2.872%	13,843	-97.776%
2024-07-22	167.2000	178.4000	140.000000	153.2000	+2.681%	15,286	-97.839%
2024-07-19	146.0000	168.0000	138.692000	149.2000	+3.324%	14,560	-97.782%
2024-07-18	146.4000	153.6000	133.200000	144.4000	-0.824%	3,344	-97.708%
2024-07-17	163.6000	171.9320	134.400000	145.6000	-10.345%	14,003	-97.727%
2024-07-16	206.0000	231.2000	161.600000	162.4000	-21.470%	12,223	-97.962%
2024-07-15	204.4000	223.6000	196.000000	206.8000	+2.376%	4,000	-98.399%
2024-07-12	222.4000	255.5960	180.000000	202.0000	-15.268%	24,428	-98.361%
2024-07-11	227.6000	256.4000	212.592000	238.4000	+9.158%	45,421	-98.612%
2024-07-10	142.0000	229.6000	142.000000	218.4000	+50.829%	47,327	-98.484%
2024-07-09	158.0000	190.0000	96.400000	144.8000	-3.723%	64,931	-97.714%
2024-07-08	126.0000	160.0000	124.800000	150.4000	+20.513%	26,695	-97.799%
2024-07-05	115.2000	131.9960	108.004000	124.8000	+8.333%	10,470	-97.348%
2024-07-03	103.8000	128.0000	97.604000	115.2000	+8.679%	14,555	-97.127%
2024-07-02	96.4000	111.6000	94.800000	106.0000	+9.053%	6,709	-96.877%
2024-07-01	104.8000	109.6000	96.000000	97.2000	-12.941%	729	-96.595%
2024-06-28	102.0000	111.6480	96.000000	111.6480	+8.607%	3,031	-97.035%
2024-06-27	94.4000	104.2000	91.628000	102.8000	+10.776%	3,407	-96.780%
2024-06-26	88.8000	97.6000	81.400000	92.8000	+4.505%	8,619	-96.433%
2024-06-25	105.6000	106.4000	82.000000	88.8000	-13.285%	4,506	-96.273%
2024-06-24	88.0000	104.0000	88.000000	102.4040	+12.285%	4,872	-96.768%
2024-06-21	79.6000	97.5040	76.400000	91.2000	+15.152%	11,361	-96.371%
2024-06-20	81.6000	82.4000	76.000000	79.2000	-1.424%	4,344	-95.821%
2024-06-18	79.8000	81.5920	78.000000	80.3440	-1.693%	292	-95.880%
2024-06-17	77.2000	84.0000	74.800000	81.7280	+3.495%	1,126	-95.950%
2024-06-14	77.2000	79.6000	74.400000	78.9680	-0.794%	2,381	-95.808%
2024-06-13	72.0000	80.4000	70.800000	79.6000	+8.743%	3,354	-95.842%
2024-06-12	66.8000	75.9960	66.800000	73.2000	+6.395%	4,307	-95.478%
2024-06-11	69.4000	71.3560	66.000000	68.8000	-3.911%	3,571	-95.189%
2024-06-10	70.8480	72.0000	67.208000	71.6000	+0.567%	507	-95.377%
2024-06-07	68.4000	74.0000	65.400000	71.1960	-0.006%	3,587	-95.351%
2024-06-06	68.8000	71.6000	68.000000	71.2000	+3.488%	761	-95.351%
2024-06-05	64.0000	72.0000	62.000000	68.8000	+4.242%	4,765	-95.189%
2024-06-04	57.2000	66.0000	56.400000	66.0000	+11.411%	3,985	-94.985%
2024-06-03	59.3600	59.9960	56.000000	59.2400	+0.101%	423	-94.413%
2024-05-31	58.8000	59.2000	57.200000	59.1800	+1.329%	210	-94.407%
2024-05-30	59.2000	59.5600	56.800000	58.4040	+0.351%	752	-94.333%
2024-05-29	60.8000	60.8000	56.952000	58.2000	+0.386%	258	-94.313%
2024-05-28	57.6000	59.6000	56.800000	57.9760	+0.653%	325	-94.291%
2024-05-24	55.2000	57.9600	55.200000	57.6000	+2.128%	214	-94.253%
2024-05-23	56.0000	58.0000	55.600000	56.4000	-0.704%	550	-94.131%
2024-05-22	55.7720	58.8000	55.600000	56.8000	0.000%	1,729	-94.173%
2024-05-21	55.8000	60.0000	55.200000	56.8000	+1.068%	7,263	-94.173%
2024-05-20	55.2000	59.2000	55.200000	56.2000	+0.164%	1,777	-94.110%
2024-05-17	54.9040	59.8000	54.000000	56.1080	+0.193%	2,866	-94.101%
2024-05-16	54.4000	57.6000	52.800000	56.0000	0.000%	1,485	-94.089%
2024-05-15	58.0000	59.2000	54.800000	56.0000	-6.386%	2,545	-94.089%
2024-05-14	60.4000	66.8000	55.600000	59.8200	-2.890%	5,905	-94.467%
2024-05-13	65.2000	70.5040	55.200000	61.6000	-19.372%	6,202	-94.627%
2024-05-10	56.0000	76.4000	50.000000	76.4000	+3.804%	56,663	-95.668%
2024-05-09	76.2480	76.2480	71.204000	73.6000	-1.075%	833	-95.503%
2024-05-08	78.0000	79.2000	71.600000	74.4000	-5.102%	1,194	-95.551%
2024-05-07	72.0000	79.2000	72.000000	78.4000	+3.158%	888	-95.778%
2024-05-06	76.8000	76.8000	71.200000	76.0000	+1.621%	412	-95.645%
2024-05-03	74.6160	74.8000	70.400000	74.7880	+2.731%	305	-95.574%
2024-05-02	78.8000	78.8000	70.000000	72.8000	-3.704%	759	-95.453%
2024-05-01	77.2000	78.4000	72.080000	75.6000	-0.526%	1,085	-95.622%
2024-04-30	80.4000	81.2000	72.000000	76.0000	-6.404%	1,049	-95.645%
2024-04-29	74.4000	81.6000	74.400000	81.2000	-1.932%	1,184	-95.924%
2024-04-26	83.5560	83.5560	76.000000	82.8000	+4.545%	922	-96.002%
2024-04-25	76.0000	81.2000	75.220000	79.2000	+5.882%	837	-95.821%
2024-04-24	76.4000	79.9960	74.400000	74.8000	-4.103%	666	-95.575%
2024-04-23	76.0000	80.0000	74.000000	78.0000	+2.094%	655	-95.756%
2024-04-22	78.8000	88.0000	76.000000	76.4000	-7.729%	4,349	-95.668%
2024-04-19	71.2000	83.2000	66.404000	82.8000	+13.115%	8,919	-96.002%
2024-04-18	72.4000	77.9960	70.800000	73.2000	0.000%	3,899	-95.478%
2024-04-17	66.8000	73.6000	65.600000	73.2000	+5.172%	2,225	-95.478%
2024-04-16	60.4000	73.6000	59.200000	69.6000	+9.434%	10,512	-95.244%
2024-04-15	65.2000	65.2000	58.800000	63.6000	-1.852%	2,501	-94.796%
2024-04-12	64.8000	69.2000	63.600000	64.8000	-1.818%	1,577	-94.892%
2024-04-11	64.0000	71.9960	58.800000	66.0000	+3.125%	7,284	-94.985%
2024-04-10	54.8000	68.8000	52.800000	64.0000	+3.896%	13,164	-94.828%
2024-04-09	60.0000	64.0000	55.600000	61.6000	+1.316%	20,912	-94.627%
2024-04-08	75.2000	75.6000	48.800000	60.8000	+3.401%	198,921	-94.556%
2024-04-05	65.2000	65.2000	58.200000	58.8000	-4.545%	22,642	-94.371%
2024-04-04	66.0000	66.0000	61.600000	61.6000	-4.348%	180	-94.627%
2024-04-03	61.2000	64.4000	61.200000	64.4000	+0.625%	144	-94.860%
2024-04-02	63.2000	65.6000	63.200000	64.0000	-2.439%	66	-94.828%
2024-04-01	65.6000	66.0000	61.200000	65.6000	+5.806%	315	-94.954%
2024-03-28	64.4000	68.0040	58.800000	62.0000	-8.716%	1,790	-94.661%
2024-03-27	70.7640	74.8000	66.000000	67.9200	-6.984%	2,403	-95.127%
2024-03-26	77.2000	77.2000	70.000000	73.0200	-1.484%	504	-95.467%
2024-03-25	68.4040	75.5720	68.000000	74.1200	+10.298%	1,607	-95.534%
2024-03-22	65.8000	70.0000	64.000000	67.2000	+3.074%	1,392	-95.074%

.dark-mode .SJ0SPX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJ0SPX{ color: #333333; background-color: white; border: 2px solid #333333; }AEHLAntelope Enterprise Holdings Limited Class Astock NASDAQ

AEHL
Antelope Enterprise Holdings Limited Class A
stock NASDAQ