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
3rd Apr 2026 (Fri) 1.80 1.80 1.75 1.75 157
2nd Apr 2026 (Thu) 1.80 1.80 1.75 1.75 157
1st Apr 2026 (Wed) 1.80 1.80 1.80 1.76 126
31st Mar 2026 (Tue) 1.72 1.84 1.72 1.84 84
30th Mar 2026 (Mon) 1.72 1.72 1.61 1.64 285
27th Mar 2026 (Fri) 1.73 1.73 1.73 1.78 74
26th Mar 2026 (Thu) 1.80 1.80 1.75 1.81 79
25th Mar 2026 (Wed) 1.89 1.90 1.89 1.82 1,140
24th Mar 2026 (Tue) 1.99 2.06 1.89 1.89 187
23rd Mar 2026 (Mon) 1.87 1.96 1.86 1.95 75
20th Mar 2026 (Fri) 1.84 1.88 1.78 1.89 350
19th Mar 2026 (Thu) 1.85 1.85 1.85 1.86 6
18th Mar 2026 (Wed) 1.96 2.02 1.94 1.85 143
17th Mar 2026 (Tue) 1.84 2.00 1.78 1.95 6,540
16th Mar 2026 (Mon) 1.70 1.70 1.65 1.65 142
13th Mar 2026 (Fri) 1.72 1.72 1.72 1.62 31
12th Mar 2026 (Thu) 1.70 1.71 1.70 1.67 45
11th Mar 2026 (Wed) 1.55 1.825 1.55 1.825 103
10th Mar 2026 (Tue) 1.55 1.77 1.55 1.77 242
9th Mar 2026 (Mon) 1.55 1.61 1.55 1.74 434
6th Mar 2026 (Fri) 1.53 1.53 1.53 1.55 25
5th Mar 2026 (Thu) 1.80 1.82 1.80 1.69 23
4th Mar 2026 (Wed) 1.91 1.92 1.86 1.82 675
3rd Mar 2026 (Tue) 1.95 2.04 1.90 1.91 144
2nd Mar 2026 (Mon) 2.20 2.20 2.11 2.11 79
27th Feb 2026 (Fri) 2.20 2.20 2.20 2.19 698
26th Feb 2026 (Thu) 2.23 2.23 2.23 2.23 296
25th Feb 2026 (Wed) 2.34 2.34 2.32 2.32 0
24th Feb 2026 (Tue) 2.34 2.34 2.27 2.27 0
23rd Feb 2026 (Mon) 2.34 2.34 2.11 2.215 857
20th Feb 2026 (Fri) 2.45 2.45 2.40 2.40 0
19th Feb 2026 (Thu) 2.45 2.45 2.42 2.42 141
18th Feb 2026 (Wed) 2.45 2.45 2.42 2.52 924
17th Feb 2026 (Tue) 2.35 2.59 2.28 2.45 3,655
16th Feb 2026 (Mon) 2.45 2.45 2.33 2.32 165
13th Feb 2026 (Fri) 2.45 2.45 2.33 2.32 165
12th Feb 2026 (Thu) 2.47 2.55 2.44 2.48 1
11th Feb 2026 (Wed) 2.62 2.62 2.52 2.51 20
10th Feb 2026 (Tue) 2.71 2.71 2.55 2.54 1,546
9th Feb 2026 (Mon) 2.84 2.84 2.68 2.68 151
6th Feb 2026 (Fri) 2.62 2.95 2.62 2.82 631
5th Feb 2026 (Thu) 2.565 2.85 2.51 2.66 2,234
FTSE 100 Latest
Value10,436.29
Change71.50