AESE

Allied Esports Entertain... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Allied Esports Entertainment Inc AESE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.4% 2.49 08:21:45
Open Price Low Price High Price Close Price Prev Close
2.48
more quote information »

AESE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.892.9152.322.62735,006-0.40-13.84%
1 Month2.792.922.242.591,221,813-0.30-10.75%
3 Months3.0144.311.86012.995,483,920-0.524-17.39%
6 Months1.024.310.902.583,947,8131.47144.12%
1 Year1.775.940.862.463,287,3990.7240.68%
3 Years4.016.280.402.471,916,954-1.52-37.91%
5 Years4.016.280.402.471,916,954-1.52-37.91%

AESE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 2.48 0.00 0.0% 2.48 2.57 2.425 562,921
May 04 2021 2.48 -0.03 -1.2% 2.50 2.50 2.32 811,302
May 03 2021 2.51 -0.19 -7.04% 2.71 2.7165 2.47 947,449
Apr 30 2021 2.70 -0.12 -4.26% 2.7438 2.81 2.65 566,545
Apr 29 2021 2.82 0.04 1.44% 2.89 2.915 2.69 955,271
Apr 28 2021 2.78 -0.11 -3.81% 2.88 2.88 2.6795 1,067,539
Apr 27 2021 2.89 0.21 7.84% 2.74 2.92 2.73 1,500,260
Apr 26 2021 2.68 0.04 1.32% 2.65 2.70 2.57 709,423
Apr 23 2021 2.645 0.04 1.73% 2.64 2.71 2.5909 688,939
Apr 22 2021 2.60 -0.02 -0.76% 2.62 2.73 2.495 1,011,823
Apr 21 2021 2.62 0.13 5.22% 2.46 2.68 2.36 1,581,843
Apr 20 2021 2.49 0.14 5.96% 2.28 2.52 2.24 1,518,482
Apr 19 2021 2.35 0.01 0.43% 2.36 2.39 2.26 942,438
Apr 16 2021 2.34 -0.20 -7.87% 2.5593 2.56 2.31 2,275,200
Apr 15 2021 2.54 -0.02 -0.78% 2.57 2.73 2.51 2,314,177
Apr 14 2021 2.56 0.03 1.19% 2.49 2.59 2.48 780,819
Apr 13 2021 2.53 -0.07 -2.69% 2.63 2.64 2.43 2,223,026
Apr 12 2021 2.60 -0.10 -3.7% 2.7075 2.71 2.50 2,345,087
Apr 09 2021 2.70 -0.02 -0.74% 2.64 2.73 2.58 993,208
Apr 08 2021 2.72 -0.05 -1.81% 2.79 2.79 2.62 1,295,771
Apr 07 2021 2.77 -0.15 -5.14% 2.92 2.94 2.70 1,377,933
Apr 06 2021 2.92 0.10 3.55% 2.82 2.9802 2.80 1,944,768
See More Historical Prices »


Your Recent History
NASDAQ
AESE
Allied Esp..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.