Antelope Enterprise Holdings Ltd (AEHL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5096 | -34.2013422819 | 1.49 | 1.51 | 0.6637 | 541572 | 0.93791414 | CS |
| 4 | -2.4696 | -71.5826086957 | 3.45 | 3.58 | 0.6637 | 675220 | 1.95655482 | CS |
| 12 | -1.3796 | -58.4576271186 | 2.36 | 6.41 | 0.6637 | 710084 | 3.29792513 | CS |
| 26 | -0.5496 | -35.9215686275 | 1.53 | 6.41 | 0.6637 | 464608 | 2.79872716 | CS |
| 52 | -1.9596 | -66.6530612245 | 2.94 | 6.41 | 0.6637 | 249162 | 2.75215411 | CS |
| 156 | -26.6196 | -96.447826087 | 27.6 | 39.7 | 0.6637 | 243952 | 12.70405215 | CS |
| 260 | -22.1196 | -95.7558441558 | 23.1 | 77 | 0.6637 | 472084 | 25.91975106 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 1.02 | -0.08 | -7.27 | 1.1001 | 1.12 | 0.9524 | 192636 |
| 1726698900 | 1.1 | 0.04 | 3.77 | 1.05 | 1.12 | 1.0118 | 95484 |
| 1726612500 | 1.06 | 0.04 | 3.92 | 1.06 | 1.0794999 | 1.0204 | 48831 |
| 1726526100 | 1.02 | -0.05 | -4.67 | 1 | 1.11 | 0.98 | 109706 |
| 1726266900 | 1.07 | 0.28 | 35.44 | 0.8751 | 1.175 | 0.8751 | 1142244 |
| 1726180500 | 0.79 | -0.72 | -47.68 | 1.49 | 1.49 | 0.6637 | 1249345 |
| 1726094100 | 1.51 | -0.14 | -8.48 | 1.65 | 1.73 | 1.5 | 148250 |
| 1726007700 | 1.65 | -0.16 | -8.84 | 1.815 | 1.88 | 1.62 | 139223 |
| 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 | 1.9819 | 2.05 | 1.6725 | 130434 |
| 1725489300 | 1.95 | -0.02 | -1.02 | 1.97 | 2.1 | 1.8704 | 50548 |
| 1725402900 | 1.97 | -0.37 | -15.81 | 2.1501 | 2.225 | 1.95 | 187124 |
| 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 | 2.77 | 2.89 | 2.59 | 31525 |
| 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 | 2.96 | 2.99 | 2.72 | 14928 |
| 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 | 3.94 | 4.19 | 3.78 | 558579 |
| 1722638100 | 4.25 | 0.09 | 2.16 | 4.08 | 4.32 | 4.01 | 265606 |
| 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 | 935165 |
| 1721860500 | 3.99 | 0.27 | 7.26 | 3.68 | 4.38 | 3.65 | 640759 |
| 1721774100 | 3.72 | -0.09 | -2.36 | 3.76 | 3.885 | 3.52 | 553723 |
| 1721687700 | 3.81 | 0.08 | 2.14 | 4.18 | 4.46 | 3.5 | 607267 |
| 1721428500 | 3.73 | 0.12 | 3.32 | 3.6622 | 4.2 | 3.4673 | 582189 |
| 1721342100 | 3.61 | -0.03 | -0.82 | 3.66 | 3.84 | 3.33 | 133714 |
| 1721255700 | 3.64 | -0.42 | -10.34 | 4.09 | 4.25 | 3.36 | 559177 |
| 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 | 1751921 |
| 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 | -0.36 | -12.94 | 2.62 | 2.74 | 2.4 | 29158 |
| 1719614100 | 2.7912 | 0.22 | 8.61 | 2.55 | 2.7912 | 2.4 | 121245 |
| 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 |
| 1719009300 | 2.2799999 | 0.3 | 15.15 | 1.91 | 2.4376 | 1.91 | 454432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
