Antelope Enterprise Holdings Ltd (AEHL)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0228 | -2.28 | 1 | 1.12 | 0.92585 | 118615 | 1.02654233 | CS |
| 4 | -1.2328 | -55.7828054299 | 2.21 | 2.435 | 0.6637 | 261569 | 1.35414242 | CS |
| 12 | -1.6428 | -62.7022900763 | 2.62 | 6.41 | 0.6637 | 701175 | 3.28175948 | CS |
| 26 | -0.7128 | -42.1775147929 | 1.69 | 6.41 | 0.6637 | 473811 | 2.7909636 | CS |
| 52 | -2.2228 | -69.4625 | 3.2 | 6.41 | 0.6637 | 251779 | 2.7421626 | CS |
| 156 | -28.0228 | -96.6303448276 | 29 | 39.7 | 0.6637 | 243350 | 12.59746487 | CS |
| 260 | -22.1228 | -95.7696969697 | 23.1 | 77 | 0.6637 | 471463 | 25.9021549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 0.9772 | -0.0428 | -4.20 | 1.02 | 1.04 | 0.92585 | 135427 |
| 1726785300 | 1.02 | -0.08 | -7.27 | 1.11 | 1.12 | 0.9524 | 194182 |
| 1726698900 | 1.1 | 0.04 | 3.77 | 1.05 | 1.12 | 1.0118 | 95721 |
| 1726612500 | 1.06 | 0.04 | 3.92 | 1.04 | 1.0794999 | 0.9901 | 50467 |
| 1726526100 | 1.02 | -0.05 | -4.67 | 1 | 1.11 | 0.98 | 117277 |
| 1726266900 | 1.07 | 0.28 | 35.44 | 0.8018 | 1.175 | 0.8018 | 1179491 |
| 1726180500 | 0.79 | -0.72 | -47.68 | 1.49 | 1.51 | 0.6637 | 1264904 |
| 1726094100 | 1.51 | -0.14 | -8.48 | 1.65 | 1.73 | 1.5 | 148250 |
| 1726007700 | 1.65 | -0.16 | -8.84 | 1.8 | 1.88 | 1.62 | 139663 |
| 1725921300 | 1.81 | -0.04 | -2.16 | 1.85 | 1.92 | 1.71 | 142570 |
| 1725662100 | 1.85 | 0 | 0.00 | 1.87 | 1.94 | 1.765 | 67998 |
| 1725575700 | 1.85 | -0.1 | -5.13 | 1.92 | 2.05 | 1.6725 | 131189 |
| 1725489300 | 1.95 | -0.02 | -1.02 | 1.97 | 2.1 | 1.8704 | 50548 |
| 1725402900 | 1.97 | -0.37 | -15.81 | 2.24 | 2.24 | 1.95 | 199416 |
| 1725057300 | 2.34 | 0.27 | 13.04 | 2.02 | 2.34 | 1.96 | 159012 |
| 1724970900 | 2.07 | 0.1 | 5.08 | 2.06 | 2.17 | 1.92 | 142320 |
| 1724884500 | 1.97 | -0.32 | -13.97 | 2.32 | 2.32 | 1.9202 | 213149 |
| 1724798100 | 2.29 | 0.1 | 4.57 | 2.18 | 2.415 | 2.16 | 221076 |
| 1724711700 | 2.19 | 0.01 | 0.46 | 2.21 | 2.435 | 1.91 | 317152 |
| 1724452500 | 2.18 | -0.2 | -8.40 | 2.38 | 2.98 | 2.1 | 3940979 |
| 1724366100 | 2.38 | -0.81 | -25.39 | 3.45 | 3.58 | 1.9506 | 4247989 |
| 1724279700 | 3.19 | 0.01 | 0.31 | 3.18 | 3.64 | 3.13 | 2142473 |
| 1724193300 | 3.18 | 0.41 | 14.80 | 2.73 | 4.19 | 2.68 | 4343894 |
| 1724106900 | 2.77 | 0.11 | 4.14 | 2.72 | 2.8198 | 2.63 | 55408 |
| 1723847700 | 2.66 | -0.01 | -0.37 | 2.64 | 2.89 | 2.59 | 31526 |
| 1723761300 | 2.67 | 0.01 | 0.38 | 2.73 | 2.7799999 | 2.55 | 42414 |
| 1723674900 | 2.66 | -0.1 | -3.62 | 2.8 | 2.8268 | 2.63 | 27276 |
| 1723588500 | 2.7599999 | -0.07 | -2.47 | 2.82 | 2.99 | 2.72 | 15610 |
| 1723502100 | 2.83 | -0.13 | -4.39 | 2.99 | 2.99 | 2.7201 | 31780 |
| 1723242900 | 2.96 | -0.04 | -1.33 | 2.74 | 3.0099999 | 2.7 | 56539 |
| 1723156500 | 3 | 0.44 | 17.19 | 2.54 | 3.1499 | 2.4836999 | 77797 |
| 1723070100 | 2.56 | -0.96 | -27.27 | 3.58 | 3.71 | 2.45 | 361969 |
| 1722983700 | 3.52 | -0.29 | -7.61 | 3.82 | 3.88 | 3.5006 | 499993 |
| 1722897300 | 3.81 | -0.44 | -10.35 | 4.1 | 4.19 | 3.78 | 560897 |
| 1722638100 | 4.25 | 0.09 | 2.16 | 4.14 | 4.32 | 4.01 | 268678 |
| 1722551700 | 4.16 | 0.02 | 0.48 | 4.0199999 | 4.35 | 3.81 | 532344 |
| 1722465300 | 4.14 | 0.21 | 5.34 | 3.9 | 4.4829 | 2.8901 | 1548832 |
| 1722378900 | 3.93 | 0 | 0.00 | 3.94 | 4.1 | 3.2506 | 689253 |
| 1722292500 | 3.93 | -0.23 | -5.53 | 4.08 | 4.83 | 3.8 | 1184334 |
| 1722033300 | 4.16 | 0.01 | 0.24 | 4.07 | 4.4 | 3.525 | 843492 |
| 1721946900 | 4.15 | 0.16 | 4.01 | 4 | 4.47 | 3.74 | 936991 |
| 1721860500 | 3.99 | 0.27 | 7.26 | 3.68 | 4.38 | 3.65 | 641762 |
| 1721774100 | 3.72 | -0.11 | -2.87 | 3.76 | 3.885 | 3.52 | 553723 |
| 1721687700 | 3.83 | 0.1 | 2.68 | 4.18 | 4.46 | 3.5 | 610529 |
| 1721428500 | 3.73 | 0.12 | 3.32 | 3.65 | 4.2 | 3.4673 | 582393 |
| 1721342100 | 3.61 | -0.03 | -0.82 | 3.66 | 3.84 | 3.33 | 133714 |
| 1721255700 | 3.64 | -0.42 | -10.34 | 4.09 | 4.2983 | 3.36 | 560082 |
| 1721169300 | 4.0599999 | -1.11 | -21.47 | 5.15 | 5.78 | 4.04 | 486969 |
| 1721082900 | 5.17 | 0.12 | 2.38 | 5.11 | 5.59 | 4.9 | 159969 |
| 1720823700 | 5.05 | -0.91 | -15.27 | 5.5599999 | 6.3899 | 4.5 | 976795 |
| 1720737300 | 5.96 | 0.5 | 9.16 | 5.95 | 6.41 | 5.3148 | 1815599 |
| 1720650900 | 5.46 | 1.84 | 50.83 | 3.55 | 5.74 | 3.55 | 1773527 |
| 1720564500 | 3.62 | -0.14 | -3.72 | 3.95 | 4.75 | 2.41 | 2597254 |
| 1720478100 | 3.76 | 0.64 | 20.51 | 3.15 | 4 | 3.12 | 1067416 |
| 1720218900 | 3.12 | 0.24 | 8.33 | 2.88 | 3.2999 | 2.7001 | 418792 |
| 1720040640 | 2.88 | 0.23 | 8.68 | 2.64 | 3.2 | 2.4401 | 582180 |
| 1719959700 | 2.65 | 0.22 | 9.05 | 2.41 | 2.79 | 2.37 | 267979 |
| 1719873300 | 2.43 | -0.14 | -5.45 | 2.62 | 2.74 | 2.4 | 29158 |
| 1719614100 | 2.57 | 0 | 0.00 | 2.57 | 2.57 | 2.57 | 0 |
| 1719527700 | 2.57 | 0.25 | 10.78 | 2.36 | 2.605 | 2.2907 | 136270 |
| 1719441300 | 2.32 | 0.1 | 4.50 | 2.22 | 2.44 | 2.035 | 344751 |
| 1719354900 | 2.22 | -0.34 | -13.28 | 2.64 | 2.66 | 2.05 | 180245 |
| 1719268500 | 2.5601 | 0.28 | 12.29 | 2.2 | 2.6 | 2.2 | 194862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
