Alset Inc. AEI
NASDAQ · United States · Finance
$0.7500-0.00 (-0.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.75 | -0.27% | $0.80 | $0.80 | $0.75 | 19.57K |
| 2026-10-01 | $0.75 | -0.92% | $0.75 | $0.81 | $0.73 | 49.70K |
| 2026-09-30 | $0.76 | -4.65% | $0.78 | $0.81 | $0.76 | 9.70K |
| 2026-09-29 | $0.80 | +2.05% | $0.79 | $0.81 | $0.76 | 22.80K |
| 2026-09-28 | $0.78 | -0.51% | $0.80 | $0.83 | $0.78 | 9.10K |
| 2026-09-25 | $0.78 | +3.98% | $0.77 | $0.79 | $0.77 | 17.20K |
| 2026-09-24 | $0.75 | -2.58% | $0.78 | $0.83 | $0.75 | 15.50K |
| 2026-09-23 | $0.77 | -6.41% | $0.82 | $0.83 | $0.77 | 11.30K |
| 2026-09-22 | $0.83 | -0.36% | $0.82 | $0.85 | $0.81 | 51.00K |
| 2026-09-21 | $0.83 | +2.34% | $0.86 | $0.86 | $0.81 | 26.50K |
| 2026-09-18 | $0.81 | -16.48% | $0.96 | $0.96 | $0.81 | 629.60K |
| 2026-09-17 | $0.97 | +1.15% | $0.96 | $1.00 | $0.95 | 16.60K |
| 2026-09-16 | $0.96 | -10.53% | $1.09 | $1.09 | $0.96 | 56.00K |
| 2026-09-15 | $1.07 | +6.24% | $1.01 | $1.08 | $1.01 | 13.60K |
| 2026-09-14 | $1.01 | -9.42% | $1.12 | $1.12 | $1.00 | 42.80K |
| 2026-09-11 | $1.12 | -2.19% | $1.16 | $1.16 | $1.11 | 10.10K |
| 2026-09-10 | $1.14 | -7.32% | $1.24 | $1.24 | $1.10 | 38.20K |
| 2026-09-09 | $1.23 | -1.99% | $1.26 | $1.34 | $1.23 | 20.80K |
| 2026-09-08 | $1.25 | -10.99% | $1.41 | $1.42 | $1.25 | 41.30K |
| 2026-09-04 | $1.41 | +0.71% | $1.43 | $1.46 | $1.40 | 7.90K |
| 2026-09-03 | $1.40 | +3.70% | $1.38 | $1.40 | $1.37 | 7.60K |
| 2026-09-02 | $1.35 | -3.57% | $1.42 | $1.42 | $1.35 | 10.30K |
| 2026-09-01 | $1.40 | -1.41% | $1.40 | $1.48 | $1.40 | 12.10K |
| 2026-08-31 | $1.42 | 0.00% | $1.41 | $1.48 | $1.41 | 11.80K |
| 2026-08-28 | $1.42 | -3.40% | $1.45 | $1.48 | $1.42 | 9.10K |
| 2026-08-27 | $1.47 | -3.29% | $1.52 | $1.52 | $1.44 | 21.20K |
| 2026-08-26 | $1.52 | -4.40% | $1.53 | $1.54 | $1.50 | 12.30K |
| 2026-08-25 | $1.59 | +1.27% | $1.60 | $1.72 | $1.48 | 27.90K |
| 2026-08-24 | $1.57 | +7.53% | $1.42 | $1.75 | $1.42 | 83.40K |
| 2026-08-21 | $1.46 | -7.01% | $1.56 | $1.62 | $1.46 | 21.60K |
| 2026-08-20 | $1.57 | -4.27% | $1.70 | $1.73 | $1.50 | 38.60K |
| 2026-08-19 | $1.64 | -8.38% | $1.83 | $1.84 | $1.64 | 94.20K |
| 2026-08-18 | $1.79 | +19.33% | $1.77 | $1.80 | $1.63 | 405.10K |
| 2026-08-17 | $1.50 | +11.94% | $1.31 | $1.54 | $1.29 | 273.70K |
| 2026-08-14 | $1.34 | +14.53% | $1.17 | $1.37 | $1.17 | 20.00K |
| 2026-08-13 | $1.17 | +4.46% | $1.09 | $1.20 | $1.09 | 30.60K |
| 2026-08-12 | $1.12 | +8.74% | $1.12 | $1.17 | $1.06 | 3.20K |
| 2026-08-11 | $1.03 | -3.74% | $1.03 | $1.03 | $1.03 | 3.40K |
| 2026-08-10 | $1.07 | -9.32% | $1.12 | $1.14 | $1.05 | 6.10K |
| 2026-08-07 | $1.18 | -4.84% | $1.12 | $1.22 | $1.11 | 9.10K |
| 2026-08-06 | $1.24 | +13.76% | $1.14 | $1.24 | $1.11 | 11.40K |
| 2026-08-05 | $1.09 | 0.00% | $1.08 | $1.09 | $1.08 | 2.10K |
| 2026-08-04 | $1.09 | +3.81% | $1.07 | $1.28 | $1.07 | 24.10K |
| 2026-08-03 | $1.05 | +2.94% | $1.03 | $1.11 | $1.03 | 13.30K |
| 2026-07-31 | $1.02 | -3.77% | $1.05 | $1.05 | $1.00 | 8.00K |
| 2026-07-30 | $1.06 | +0.95% | $1.09 | $1.09 | $1.05 | 4.60K |
| 2026-07-29 | $1.05 | +0.96% | $1.04 | $1.05 | $1.03 | 10.00K |
| 2026-07-28 | $1.04 | -0.95% | $1.05 | $1.07 | $1.03 | 9.10K |
| 2026-07-27 | $1.05 | -3.67% | $1.14 | $1.14 | $1.05 | 5.80K |
| 2026-07-24 | $1.09 | +0.93% | $1.14 | $1.14 | $1.08 | 4.50K |
| 2026-07-23 | $1.08 | -1.82% | $1.06 | $1.15 | $1.06 | 7.70K |
| 2026-07-22 | $1.10 | -3.51% | $1.18 | $1.21 | $1.06 | 19.80K |
| 2026-07-21 | $1.14 | 0.00% | $1.16 | $1.19 | $1.14 | 3.90K |
| 2026-07-20 | $1.14 | -4.20% | $1.18 | $1.25 | $1.14 | 10.70K |
| 2026-07-17 | $1.19 | 0.00% | $1.20 | $1.28 | $1.16 | 9.70K |
| 2026-07-16 | $1.19 | -4.03% | $1.19 | $1.30 | $1.19 | 10.20K |
| 2026-07-15 | $1.24 | +2.48% | $1.20 | $1.24 | $1.20 | 9.00K |
| 2026-07-14 | $1.21 | -4.35% | $1.20 | $1.27 | $1.20 | 15.30K |
| 2026-07-13 | $1.26 | +4.55% | $1.18 | $1.38 | $1.18 | 12.30K |
| 2026-07-10 | $1.21 | -6.20% | $1.22 | $1.30 | $1.15 | 20.50K |
| 2026-07-09 | $1.29 | 0.00% | $1.29 | $1.32 | $1.22 | 16.10K |
| 2026-07-08 | $1.29 | -3.01% | $1.34 | $1.34 | $1.25 | 27.80K |
| 2026-07-07 | $1.33 | -6.34% | $1.37 | $1.37 | $1.31 | 15.70K |
| 2026-07-06 | $1.42 | +5.97% | $1.33 | $1.46 | $1.33 | 34.10K |
| 2026-07-02 | $1.34 | -9.46% | $1.42 | $1.50 | $1.34 | 16.70K |
| 2026-07-01 | $1.48 | +2.78% | $1.49 | $1.56 | $1.40 | 13.90K |
| 2026-06-30 | $1.44 | +2.86% | $1.44 | $1.60 | $1.42 | 21.80K |
| 2026-06-29 | $1.40 | +1.45% | $1.37 | $1.44 | $1.31 | 16.70K |
| 2026-06-26 | $1.38 | +10.40% | $1.33 | $1.38 | $1.25 | 36.00K |
| 2026-06-25 | $1.25 | -3.10% | $1.38 | $1.38 | $1.25 | 35.10K |
| 2026-06-24 | $1.29 | +0.78% | $1.24 | $1.37 | $1.24 | 30.70K |
| 2026-06-23 | $1.28 | -4.48% | $1.30 | $1.38 | $1.25 | 21.10K |
| 2026-06-22 | $1.34 | +8.06% | $1.28 | $1.54 | $1.27 | 116.20K |
| 2026-06-18 | $1.24 | -9.49% | $1.33 | $1.57 | $1.24 | 34.90K |
| 2026-06-17 | $1.37 | -1.44% | $1.32 | $1.52 | $1.32 | 16.80K |
| 2026-06-16 | $1.39 | -6.08% | $1.50 | $1.50 | $1.39 | 13.80K |
| 2026-06-15 | $1.48 | +6.40% | $1.39 | $1.52 | $1.39 | 17.10K |
| 2026-06-12 | $1.39 | +3.81% | $1.42 | $1.44 | $1.36 | 12.00K |
| 2026-06-11 | $1.34 | 0.00% | $1.35 | $1.35 | $1.33 | 5.10K |
| 2026-06-10 | $1.34 | +0.75% | $1.32 | $1.40 | $1.22 | 16.20K |
| 2026-06-09 | $1.33 | -1.48% | $1.33 | $1.46 | $1.24 | 26.80K |
| 2026-06-08 | $1.35 | -0.74% | $1.36 | $1.41 | $1.29 | 8.20K |
| 2026-06-05 | $1.36 | -6.85% | $1.39 | $1.43 | $1.31 | 12.60K |
| 2026-06-04 | $1.46 | +4.66% | $1.40 | $1.49 | $1.39 | 14.10K |
| 2026-06-03 | $1.39 | -7.62% | $1.54 | $1.54 | $1.36 | 25.40K |
| 2026-06-02 | $1.51 | -3.21% | $1.52 | $1.55 | $1.44 | 21.90K |
| 2026-06-01 | $1.56 | 0.00% | $1.57 | $1.61 | $1.50 | 15.90K |
| 2026-05-29 | $1.56 | -6.02% | $1.64 | $1.65 | $1.56 | 7.80K |
| 2026-05-28 | $1.66 | -0.30% | $1.63 | $1.67 | $1.58 | 5.20K |
| 2026-05-27 | $1.66 | +7.42% | $1.54 | $1.75 | $1.54 | 14.90K |