Antelope Enterprise Holdings Limited (AEHL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.4000 | 1.9100 | 1.2500 | 1.9100 | 1.9100 | 2,244,800 |
| 09 May 2024 | 1.9100 | 1.9100 | 1.7800 | 1.8400 | 1.8400 | 33,200 |
| 08 May 2024 | 1.9500 | 1.9800 | 1.7900 | 1.8600 | 1.8600 | 47,700 |
| 07 May 2024 | 1.8000 | 1.9800 | 1.8000 | 1.9600 | 1.9600 | 35,500 |
| 06 May 2024 | 1.9200 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 16,500 |
| 03 May 2024 | 1.8700 | 1.8700 | 1.7600 | 1.8700 | 1.8700 | 12,200 |
| 02 May 2024 | 1.9700 | 1.9700 | 1.7500 | 1.8200 | 1.8200 | 30,400 |
| 01 May 2024 | 1.9300 | 1.9600 | 1.8000 | 1.8900 | 1.8900 | 43,400 |
| 30 Apr 2024 | 2.0100 | 2.0300 | 1.8000 | 1.9000 | 1.9000 | 42,000 |
| 29 Apr 2024 | 1.8600 | 2.0400 | 1.8600 | 2.0300 | 2.0300 | 47,400 |
| 26 Apr 2024 | 2.0900 | 2.0900 | 1.9000 | 2.0700 | 2.0700 | 36,900 |
| 25 Apr 2024 | 1.9000 | 2.0300 | 1.8800 | 1.9800 | 1.9800 | 33,500 |
| 24 Apr 2024 | 1.9100 | 2.0000 | 1.8600 | 1.8700 | 1.8700 | 26,600 |
| 23 Apr 2024 | 1.9000 | 2.0000 | 1.8500 | 1.9500 | 1.9500 | 26,200 |
| 22 Apr 2024 | 1.9700 | 2.2000 | 1.9000 | 1.9100 | 1.9100 | 173,900 |
| 19 Apr 2024 | 1.7800 | 2.0800 | 1.6600 | 2.0700 | 2.0700 | 147,200 |
| 18 Apr 2024 | 1.8100 | 1.9500 | 1.7700 | 1.8300 | 1.8300 | 155,800 |
| 17 Apr 2024 | 1.6700 | 1.8400 | 1.6400 | 1.8300 | 1.8300 | 89,000 |
| 16 Apr 2024 | 1.5100 | 1.8400 | 1.4800 | 1.7400 | 1.7400 | 420,500 |
| 15 Apr 2024 | 1.6300 | 1.6300 | 1.4700 | 1.5900 | 1.5900 | 100,000 |
| 12 Apr 2024 | 1.6200 | 1.7300 | 1.5900 | 1.6200 | 1.6200 | 63,100 |
| 11 Apr 2024 | 1.6000 | 1.8000 | 1.4700 | 1.6500 | 1.6500 | 291,400 |
| 10 Apr 2024 | 1.3700 | 1.7200 | 1.3200 | 1.6000 | 1.6000 | 526,500 |
| 09 Apr 2024 | 1.5000 | 1.6000 | 1.3900 | 1.5400 | 1.5400 | 836,500 |
| 08 Apr 2024 | 1.8800 | 1.8900 | 1.2200 | 1.5200 | 1.5200 | 7,956,800 |
| 05 Apr 2024 | 1.6300 | 1.6300 | 1.4600 | 1.4700 | 1.4700 | 19,200 |
| 04 Apr 2024 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | 1.5400 | 7,200 |
| 03 Apr 2024 | 1.5300 | 1.6100 | 1.5300 | 1.6100 | 1.6100 | 5,800 |
| 02 Apr 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6000 | 1.6000 | 2,600 |
| 01 Apr 2024 | 1.6400 | 1.6500 | 1.5300 | 1.6400 | 1.6400 | 12,600 |
| 28 Mar 2024 | 1.6100 | 1.7000 | 1.4700 | 1.5500 | 1.5500 | 71,600 |
| 27 Mar 2024 | 1.7700 | 1.8700 | 1.6500 | 1.7000 | 1.7000 | 96,100 |
| 26 Mar 2024 | 1.9300 | 1.9300 | 1.7500 | 1.8300 | 1.8300 | 20,100 |
| 25 Mar 2024 | 1.7100 | 1.8900 | 1.7000 | 1.8500 | 1.8500 | 64,300 |
| 22 Mar 2024 | 1.6500 | 1.7500 | 1.6000 | 1.6800 | 1.6800 | 55,700 |
| 21 Mar 2024 | 1.5900 | 1.6700 | 1.5600 | 1.6300 | 1.6300 | 13,800 |
| 20 Mar 2024 | 1.5900 | 1.7100 | 1.5300 | 1.6200 | 1.6200 | 33,800 |
| 19 Mar 2024 | 1.5300 | 1.5800 | 1.5000 | 1.5700 | 1.5700 | 14,400 |
| 18 Mar 2024 | 1.5600 | 1.5600 | 1.4500 | 1.5100 | 1.5100 | 24,900 |
| 15 Mar 2024 | 1.4900 | 1.5000 | 1.4600 | 1.4600 | 1.4600 | 4,400 |
| 14 Mar 2024 | 1.4900 | 1.5100 | 1.4200 | 1.4700 | 1.4700 | 26,300 |
| 13 Mar 2024 | 1.4900 | 1.5500 | 1.4400 | 1.5100 | 1.5100 | 20,400 |
| 12 Mar 2024 | 1.5600 | 1.5600 | 1.4200 | 1.4700 | 1.4700 | 21,500 |
| 11 Mar 2024 | 1.6000 | 1.7100 | 1.5000 | 1.5000 | 1.5000 | 95,700 |
| 08 Mar 2024 | 1.6400 | 1.6400 | 1.5500 | 1.5700 | 1.5700 | 28,600 |
| 07 Mar 2024 | 1.5800 | 1.6400 | 1.4800 | 1.5500 | 1.5500 | 29,100 |
| 06 Mar 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4900 | 1.4900 | 9,500 |
| 05 Mar 2024 | 1.5000 | 1.6000 | 1.4100 | 1.5200 | 1.5200 | 10,000 |
| 04 Mar 2024 | 1.5400 | 1.5700 | 1.5100 | 1.5300 | 1.5300 | 28,400 |
| 01 Mar 2024 | 1.5300 | 1.5700 | 1.4700 | 1.5300 | 1.5300 | 23,000 |
| 29 Feb 2024 | 1.5700 | 1.5800 | 1.4800 | 1.5400 | 1.5400 | 16,100 |
| 28 Feb 2024 | 1.5200 | 1.5400 | 1.4200 | 1.4800 | 1.4800 | 16,700 |
| 27 Feb 2024 | 1.5200 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 19,800 |
| 26 Feb 2024 | 1.7000 | 1.7000 | 1.4100 | 1.5600 | 1.5600 | 150,100 |
| 23 Feb 2024 | 2.0600 | 2.1000 | 1.9100 | 1.9500 | 1.9500 | 31,700 |
| 22 Feb 2024 | 2.0000 | 2.1800 | 1.9800 | 1.9800 | 1.9800 | 25,700 |
| 21 Feb 2024 | 2.0500 | 2.2400 | 1.9200 | 2.0500 | 2.0500 | 97,000 |
| 20 Feb 2024 | 1.9100 | 2.1000 | 1.8600 | 2.1000 | 2.1000 | 46,100 |
| 16 Feb 2024 | 1.7000 | 2.1800 | 1.7000 | 1.9300 | 1.9300 | 135,200 |
| 15 Feb 2024 | 1.9500 | 1.9600 | 1.6800 | 1.6900 | 1.6900 | 84,600 |
| 14 Feb 2024 | 1.7100 | 2.6400 | 1.6400 | 1.9900 | 1.9900 | 346,600 |
| 13 Feb 2024 | 1.5600 | 2.4000 | 1.5400 | 2.3000 | 2.3000 | 739,000 |
| 12 Feb 2024 | 1.5900 | 1.6000 | 1.4400 | 1.5800 | 1.5800 | 33,100 |
| 09 Feb 2024 | 1.4700 | 1.6100 | 1.4400 | 1.5800 | 1.5800 | 20,000 |
| 08 Feb 2024 | 1.5200 | 1.8000 | 1.4400 | 1.4400 | 1.4400 | 91,800 |
| 07 Feb 2024 | 1.4500 | 1.5100 | 1.4000 | 1.4600 | 1.4600 | 27,200 |
| 06 Feb 2024 | 1.5900 | 1.6800 | 1.4500 | 1.4500 | 1.4500 | 21,900 |
| 05 Feb 2024 | 1.6000 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 6,100 |
| 02 Feb 2024 | 1.5700 | 1.7500 | 1.5700 | 1.5700 | 1.5700 | 11,300 |
| 01 Feb 2024 | 1.6100 | 1.7200 | 1.5500 | 1.5500 | 1.5500 | 10,600 |
| 31 Jan 2024 | 1.7700 | 1.8300 | 1.6000 | 1.6100 | 1.6100 | 17,900 |
| 30 Jan 2024 | 1.6300 | 1.7700 | 1.5900 | 1.7600 | 1.7600 | 8,800 |
| 29 Jan 2024 | 1.7600 | 2.0000 | 1.6000 | 1.6000 | 1.6000 | 35,200 |
| 26 Jan 2024 | 1.8600 | 1.9500 | 1.7700 | 1.7800 | 1.7800 | 16,500 |
| 25 Jan 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8100 | 1.8100 | 4,900 |
| 24 Jan 2024 | 1.8800 | 2.0900 | 1.7100 | 1.8500 | 1.8500 | 15,800 |
| 23 Jan 2024 | 1.9100 | 1.9700 | 1.8000 | 1.9300 | 1.9300 | 17,200 |
| 22 Jan 2024 | 1.7400 | 2.0200 | 1.6700 | 1.9400 | 1.9400 | 84,400 |
| 19 Jan 2024 | 1.7000 | 1.8200 | 1.6100 | 1.7000 | 1.7000 | 195,300 |
| 18 Jan 2024 | 2.1000 | 2.1800 | 1.8700 | 1.8900 | 1.8900 | 210,300 |
| 17 Jan 2024 | 2.1500 | 2.3300 | 1.9900 | 2.0700 | 2.0700 | 54,700 |
| 16 Jan 2024 | 1.8800 | 2.1100 | 1.8800 | 2.1100 | 2.1100 | 25,700 |
| 12 Jan 2024 | 1.8700 | 1.9000 | 1.8500 | 1.9000 | 1.9000 | 4,300 |
| 11 Jan 2024 | 1.9400 | 2.0000 | 1.8500 | 1.8500 | 1.8500 | 7,400 |
| 10 Jan 2024 | 1.8000 | 1.8900 | 1.8000 | 1.8900 | 1.8900 | 2,900 |
| 09 Jan 2024 | 1.9000 | 1.9400 | 1.8500 | 1.9000 | 1.9000 | 3,900 |
| 08 Jan 2024 | 1.8600 | 1.9400 | 1.6700 | 1.9400 | 1.9400 | 11,500 |
| 05 Jan 2024 | 2.1400 | 2.2000 | 1.8400 | 1.9100 | 1.9100 | 31,400 |
| 04 Jan 2024 | 2.2000 | 2.2000 | 2.0300 | 2.0900 | 2.0900 | 26,200 |
| 03 Jan 2024 | 2.5600 | 2.5600 | 2.0000 | 2.0700 | 2.0700 | 38,700 |
| 02 Jan 2024 | 2.6000 | 2.6000 | 2.1200 | 2.2000 | 2.2000 | 22,100 |
| 29 Dec 2023 | 2.3800 | 2.9700 | 2.3800 | 2.5900 | 2.5900 | 43,200 |
| 28 Dec 2023 | 2.4200 | 2.4500 | 2.3200 | 2.4000 | 2.4000 | 10,200 |
| 27 Dec 2023 | 2.2800 | 2.4200 | 2.2800 | 2.3500 | 2.3500 | 5,000 |
| 26 Dec 2023 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 600 |
| 22 Dec 2023 | 2.5100 | 2.5100 | 2.4200 | 2.4200 | 2.4200 | 1,700 |
| 21 Dec 2023 | 2.5400 | 2.5600 | 2.1800 | 2.4000 | 2.4000 | 18,700 |
| 20 Dec 2023 | 2.3200 | 2.6200 | 2.2600 | 2.4200 | 2.4200 | 19,400 |
| 19 Dec 2023 | 2.2400 | 2.3500 | 2.1800 | 2.2200 | 2.2200 | 3,400 |
| 18 Dec 2023 | 2.2400 | 2.2400 | 2.0700 | 2.1400 | 2.1400 | 9,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.