AESE

Allied Esports Entertain... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
-0.04 -1.86% 2.11 19:58:31
Open Price Low Price High Price Close Price Prev Close
2.14 2.02 2.44 2.09 2.15
more quote information »

AESE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.472.591.86012.162,767,295-0.36-14.57%
1 Month1.883.591.852.443,262,0320.2312.23%
3 Months1.073.591.022.013,085,4221.0497.2%
6 Months1.583.590.861.791,908,4840.5333.54%
1 Year2.565.940.402.152,130,902-0.45-17.58%
3 Years4.016.280.402.171,408,623-1.90-47.38%
5 Years4.016.280.402.171,408,623-1.90-47.38%

AESE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 2.09 -0.06 -2.79% 2.14 2.44 2.02 1,819,798
Feb 25 2021 2.15 0.03 1.42% 2.18 2.59 2.08 6,909,847
Feb 24 2021 2.12 0.12 6.0% 2.1072 2.23 2.05 892,765
Feb 23 2021 2.00 -0.33 -14.16% 2.0911 2.20 1.8601 3,005,415
Feb 22 2021 2.33 -0.04 -1.69% 2.37 2.59 2.30 1,573,966
Feb 19 2021 2.37 -0.01 -0.42% 2.47 2.54 2.37 1,454,484
Feb 18 2021 2.38 -0.03 -1.24% 2.37 2.44 2.21 1,714,668
Feb 17 2021 2.41 -0.20 -7.66% 2.63 2.64 2.23 2,698,681
Feb 16 2021 2.61 -0.23 -8.1% 2.86 2.86 2.57 1,843,009
Feb 12 2021 2.84 -0.03 -1.05% 2.92 3.04 2.77 1,583,986
Feb 11 2021 2.87 -0.25 -8.01% 3.014 3.17 2.61 5,119,484
Feb 10 2021 3.12 0.75 31.65% 2.675 3.59 2.36 9,662,033
Feb 09 2021 2.37 -0.17 -6.69% 2.50 2.63 2.31 5,101,400
Feb 08 2021 2.54 0.38 17.59% 2.26 2.6811 2.19 6,393,264
Feb 05 2021 2.16 0.10 4.85% 2.12 2.27 2.02 2,880,711
Feb 04 2021 2.06 0.07 3.52% 1.99 2.10 1.94 1,643,034
Feb 03 2021 1.99 0.05 2.58% 1.93 2.04 1.91 1,349,883
Feb 02 2021 1.94 -0.10 -4.9% 2.05 2.10 1.89 1,933,044
Feb 01 2021 2.04 0.18 9.68% 2.0399 2.15 1.96 2,652,186
Jan 29 2021 1.86 -0.08 -4.12% 1.88 2.05 1.85 3,566,749
Jan 28 2021 1.94 -0.24 -11.01% 2.01 2.11 1.78 3,535,193
Jan 27 2021 2.18 -0.23 -9.54% 2.2328 2.45 2.00 11,890,354
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.