S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Alset Inc (AEI)
Alset Inc (AEI) Historical

AEI Alset Inc

0.5276

0.0176 (3.45%)

Last Updated: 10:25:15

Delayed by 15 minutes

AEI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.51	0.0108	2.16%	0.5059	0.527249	0.4801	22,434
May 15 2024	0.4992	0.0132	2.72%	0.4931	0.52	0.486	14,336
May 14 2024	0.486	0.022	4.74%	0.4744	0.51	0.4604	33,372
May 13 2024	0.464	-0.0255	-5.21%	0.48	0.49	0.46	32,188
May 10 2024	0.4895	0.0111	2.32%	0.471	0.49	0.4593	11,298
May 09 2024	0.4784	-0.0358	-6.96%	0.5116	0.5299	0.4576	66,524
May 08 2024	0.5142	-0.0138	-2.61%	0.5459	0.5459	0.484	39,541
May 07 2024	0.528	-0.013	-2.40%	0.55	0.5775	0.515	78,486
May 06 2024	0.541	0.036	7.13%	0.512	0.59	0.500101	178,000
May 03 2024	0.505	-0.00499	-0.98%	0.49	0.54	0.484	37,347
May 02 2024	0.50999	-0.00521	-1.01%	0.5565	0.5565	0.4818	53,557
May 01 2024	0.5152	-0.039	-7.04%	0.561	0.59	0.5003	57,827
Apr 30 2024	0.5542	-0.0328	-5.59%	0.601	0.601	0.50	45,977
Apr 29 2024	0.587	-0.0029	-0.49%	0.582	0.604	0.5739	6,042
Apr 26 2024	0.5899	0.0197	3.45%	0.5793	0.59	0.5702	7,101
Apr 25 2024	0.5702	-0.0198	-3.36%	0.585	0.589	0.57	18,071
Apr 24 2024	0.59	-0.009	-1.50%	0.581	0.6039	0.5718	18,705
Apr 23 2024	0.599	0.009	1.53%	0.59	0.609	0.59	29,753
Apr 22 2024	0.59	-0.0122	-2.03%	0.6022	0.6022	0.59	21,818
Apr 19 2024	0.6022	-0.0217	-3.48%	0.6489	0.65	0.6022	42,885
Apr 18 2024	0.623899	0.0059	0.95%	0.62	0.634	0.618	19,059
Apr 17 2024	0.618	-0.0398	-6.05%	0.6568	0.6568	0.618	14,486
Apr 16 2024	0.6578	0.0254	4.02%	0.6008	0.6599	0.6008	11,528
Apr 15 2024	0.6324	0.01423	2.30%	0.62	0.6324	0.6021	16,409
Apr 12 2024	0.618173	-0.06003	-8.85%	0.6579	0.6682	0.61	22,738
Apr 11 2024	0.6782	0.0451	7.12%	0.679	0.699	0.62005	369,885
Apr 10 2024	0.6331	-0.01202	-1.86%	0.64	0.65	0.6162	8,514
Apr 09 2024	0.64512	-0.01938	-2.92%	0.65	0.699	0.620001	50,989
Apr 08 2024	0.6645	0.0393	6.29%	0.651	0.70	0.601	26,775
Apr 05 2024	0.6252	-0.0248	-3.82%	0.64	0.6599	0.6001	12,314
Apr 04 2024	0.65	0.009	1.40%	0.6723	0.70	0.65	16,667
Apr 03 2024	0.641	-0.059	-8.43%	0.689	0.70	0.641	32,050
Apr 02 2024	0.70	0.02	2.94%	0.6813	0.719	0.634999	75,763
Apr 01 2024	0.68	-0.0161	-2.31%	0.69	0.72	0.60	150,877
Mar 28 2024	0.6961	-0.0047	-0.67%	0.6914	0.729	0.682201	6,635
Mar 27 2024	0.7008	0.0097	1.40%	0.7055	0.73	0.6814	9,030
Mar 26 2024	0.6911	-0.0182	-2.57%	0.7011	0.75	0.691	48,584
Mar 25 2024	0.7093	-0.0407	-5.43%	0.76	0.76	0.701	24,091
Mar 22 2024	0.75	0.0599	8.68%	0.6901	0.7761	0.6901	66,652
Mar 21 2024	0.6901	0.0021	0.31%	0.68	0.78	0.68	78,535
Mar 20 2024	0.688	-0.0725	-9.53%	0.77	0.79	0.688	95,737
Mar 19 2024	0.7605	-0.0042	-0.55%	0.7405	0.7605	0.731	13,694
Mar 18 2024	0.7647	0.0347	4.75%	0.72	0.7775	0.72	39,249
Mar 15 2024	0.73	-0.066	-8.29%	0.778	0.84	0.73	84,181
Mar 14 2024	0.796	-0.053	-6.24%	0.85	0.85	0.777	31,255
Mar 13 2024	0.849	0.049	6.12%	0.84	0.85	0.8112	21,691
Mar 12 2024	0.80	-0.0412	-4.90%	0.7902	0.84	0.79	16,515
Mar 11 2024	0.8412	0.0212	2.59%	0.828	0.86	0.8011	12,355
Mar 08 2024	0.82	0.049	6.36%	0.77	0.8201	0.77	13,465
Mar 07 2024	0.771	-0.129	-14.33%	0.89	0.89	0.71	395,574
Mar 06 2024	0.90	0.0075	0.84%	0.885	0.90	0.87	8,304
Mar 05 2024	0.8925	-0.0011	-0.12%	0.8701	0.93	0.8701	7,261
Mar 04 2024	0.8936	-0.0965	-9.75%	0.99	0.9901	0.891	23,139
Mar 01 2024	0.9901	-0.0399	-3.87%	1.03	1.0436	0.9901	10,767
Feb 29 2024	1.03	-0.02	-1.90%	1.05	1.06	1.03	9,530
Feb 28 2024	1.05	0.01	0.95%	1.04	1.09	1.04	5,662
Feb 27 2024	1.0401	-0.04	-3.69%	1.05	1.09	1.0401	13,498
Feb 26 2024	1.08	0.03	2.86%	1.05	1.08	1.0491	5,598
Feb 23 2024	1.05	-0.01	-0.94%	1.04	1.05	1.04	3,713
Feb 22 2024	1.06	0.00	-0.30%	1.06	1.06	1.04	4,279
Feb 21 2024	1.0632	0.00	-0.17%	1.05	1.08	1.05	2,166
Feb 20 2024	1.065	0.02	2.40%	1.04	1.09	1.04	6,983

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions