Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Alset Inc (AEI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.36 1.36 1.20 1.25 19,239
17th Jul 2025 (Thu) 1.35 1.35 1.28 1.34 4,757
16th Jul 2025 (Wed) 1.26 1.36 1.24 1.35 9,062
15th Jul 2025 (Tue) 1.15 1.25 1.12 1.215 10,082
14th Jul 2025 (Mon) 1.09 1.09 1.08 1.07 1,841
11th Jul 2025 (Fri) 1.12 1.12 1.10 1.11 992
10th Jul 2025 (Thu) 1.11 1.13 1.11 1.11 929
9th Jul 2025 (Wed) 1.14 1.14 1.08 1.09 1,826
8th Jul 2025 (Tue) 1.10 1.10 1.09 1.07 3,211
7th Jul 2025 (Mon) 1.10 1.14 1.10 1.09 2,814
4th Jul 2025 (Fri) 1.04 1.06 1.04 1.06 744
3rd Jul 2025 (Thu) 1.04 1.06 1.04 1.06 744
2nd Jul 2025 (Wed) 1.04 1.09 1.02 1.03 9,157
1st Jul 2025 (Tue) 1.19 1.19 0.9801 0.98 6,818
30th Jun 2025 (Mon) 1.00 1.30 1.00 1.30 102,336
27th Jun 2025 (Fri) 0.938 0.938 0.938 0.94 936
26th Jun 2025 (Thu) 0.936 0.975 0.936 0.9401 919
25th Jun 2025 (Wed) 0.96 0.965 0.96 0.98 564
24th Jun 2025 (Tue) 0.9551 1.00 0.9551 0.972 20,443
23rd Jun 2025 (Mon) 0.9093 0.9155 0.8882 0.9274 13,419
20th Jun 2025 (Fri) 0.95 0.964 0.9373 0.9334 988
19th Jun 2025 (Thu) 0.87 0.9675 0.8489 0.9333 10,221
18th Jun 2025 (Wed) 0.87 0.9675 0.8489 0.9333 10,221
17th Jun 2025 (Tue) 0.825 0.825 0.825 0.845 1,107
16th Jun 2025 (Mon) 0.8203 0.8499 0.8203 0.8494 260
13th Jun 2025 (Fri) 0.853 0.853 0.853 0.8065 21
12th Jun 2025 (Thu) 0.87 0.87 0.86 0.86 1,016
11th Jun 2025 (Wed) 0.885 0.885 0.8749 0.8749 51
10th Jun 2025 (Tue) 0.885 0.895 0.885 0.8988 197
9th Jun 2025 (Mon) 0.85 0.85 0.85 0.853 3,949
6th Jun 2025 (Fri) 0.839 0.86 0.839 0.888 1,569
5th Jun 2025 (Thu) 0.83 0.8389 0.83 0.8389 358
4th Jun 2025 (Wed) 0.83 0.8442 0.83 0.8246 1,639
3rd Jun 2025 (Tue) 0.84 0.84 0.8288 0.8299 2,075
2nd Jun 2025 (Mon) 0.792 0.8277 0.792 0.8277 3,495
30th May 2025 (Fri) 0.834 0.834 0.81 0.838 1,820
29th May 2025 (Thu) 0.8445 0.8445 0.843 0.8403 1,512
28th May 2025 (Wed) 0.825 0.825 0.825 0.825 734
27th May 2025 (Tue) 0.85 0.85 0.7903 0.80 33,339
26th May 2025 (Mon) 0.905 0.905 0.905 0.905 0
24th May 2025 (Sat) 0.865 0.90 0.86 0.905 15,619
23rd May 2025 (Fri) 0.865 0.90 0.86 0.89 15,619
22nd May 2025 (Thu) 0.92 0.92 0.92 0.92 91,584
21st May 2025 (Wed) 0.946 0.946 0.946 0.946 6,206
FTSE 100 Latest
Value8,992.12
Change19.48