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 | -0.0032 | -1.37162451779 | 0.2333 | 0.25 | 0.2221 | 358664 | 0.23532561 | CS |
| 4 | -0.0502 | -17.9093828041 | 0.2803 | 0.3266 | 0.2133 | 681355 | 0.27773478 | CS |
| 12 | -1.4199 | -86.0545454545 | 1.65 | 1.73 | 0.2133 | 846911 | 0.4463519 | CS |
| 26 | -1.1999 | -83.9090909091 | 1.43 | 6.41 | 0.2133 | 709522 | 1.75381822 | CS |
| 52 | -2.5599 | -91.752688172 | 2.79 | 6.41 | 0.2133 | 432153 | 1.74007243 | CS |
| 156 | -16.2699 | -98.6054545455 | 16.5 | 19.5 | 0.2133 | 238151 | 4.95781903 | CS |
| 260 | -22.8699 | -99.0038961039 | 23.1 | 77 | 0.2133 | 492135 | 23.51934124 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 0.23 | -0.0021 | -0.90 | 0.23 | 0.246 | 0.2233 | 405996 |
| 1733182500 | 0.2321 | -0.008 | -3.33 | 0.2466 | 0.25 | 0.2221 | 533533 |
| 1732917840 | 0.2401 | -0.0049 | -2.00 | 0.25 | 0.25 | 0.239 | 195608 |
| 1732750500 | 0.245 | 0.0104 | 4.43 | 0.2333 | 0.2498 | 0.2333 | 315044 |
| 1732664100 | 0.2346 | -0.026038 | -9.99 | 0.2606 | 0.2668 | 0.221 | 461046 |
| 1732577700 | 0.260638 | 0.0043381 | 1.69 | 0.26 | 0.2698999 | 0.245 | 305623 |
| 1732318500 | 0.2562999 | 0.0022999 | 0.91 | 0.2543 | 0.2696 | 0.24801 | 650940 |
| 1732232100 | 0.254 | 0.003 | 1.20 | 0.251 | 0.254 | 0.2133 | 745223 |
| 1732145700 | 0.251 | -0.0124 | -4.71 | 0.26 | 0.272599 | 0.25 | 464837 |
| 1732059300 | 0.2634 | -0.0188 | -6.66 | 0.2737 | 0.2821 | 0.245001 | 565744 |
| 1731972900 | 0.2822 | -0.0234 | -7.66 | 0.2972 | 0.302999 | 0.2693 | 1401217 |
| 1731713700 | 0.3056 | 0.0056 | 1.87 | 0.2921 | 0.315 | 0.2819999 | 1278350 |
| 1731627300 | 0.3 | -0.004343 | -1.43 | 0.2980999 | 0.3197 | 0.278 | 836272 |
| 1731540900 | 0.3043429 | 0.0013429 | 0.44 | 0.29 | 0.3266 | 0.2663 | 843512 |
| 1731454500 | 0.303 | -0.007 | -2.26 | 0.317 | 0.317 | 0.281 | 715836 |
| 1731368100 | 0.31 | 0.0281 | 9.97 | 0.29 | 0.31 | 0.275 | 493662 |
| 1731108900 | 0.2819 | -0.0165 | -5.53 | 0.299 | 0.3001 | 0.276 | 747094 |
| 1731022500 | 0.2984 | 0.0218 | 7.88 | 0.28 | 0.32 | 0.28 | 904902 |
| 1730936100 | 0.2766 | -0.0432 | -13.51 | 0.2803 | 0.2898 | 0.2311 | 1202230 |
| 1730849700 | 0.3197999 | 0.0437999 | 15.87 | 0.276 | 0.3666 | 0.273049 | 6208871 |
| 1730763300 | 0.276 | -0.019 | -6.44 | 0.2841 | 0.2899 | 0.2301 | 903185 |
| 1730500500 | 0.295 | -0.0353 | -10.69 | 0.3204 | 0.3594 | 0.2801 | 1760288 |
| 1730414100 | 0.3303 | -0.0047 | -1.40 | 0.325 | 0.34 | 0.3015 | 691839 |
| 1730327700 | 0.335 | -0.0092 | -2.67 | 0.3333 | 0.356802 | 0.3111 | 652877 |
| 1730241300 | 0.3442 | -0.0457 | -11.72 | 0.3835 | 0.3899 | 0.3123 | 975544 |
| 1730154900 | 0.3899 | 0.0055 | 1.43 | 0.386 | 0.3932 | 0.3604 | 851379 |
| 1729895700 | 0.3844 | -0.0384 | -9.08 | 0.46 | 0.479 | 0.3711999 | 2792136 |
| 1729809300 | 0.4228 | -0.0428 | -9.19 | 0.44 | 0.4601 | 0.4011 | 2658480 |
| 1729722900 | 0.4656 | -0.0344 | -6.88 | 0.499 | 0.5063 | 0.44 | 796427 |
| 1729636500 | 0.5 | -0.0263 | -5.00 | 0.51 | 0.5105 | 0.4859 | 678483 |
| 1729550100 | 0.5263 | -0.0117 | -2.17 | 0.4944 | 0.56 | 0.485 | 1014505 |
| 1729290900 | 0.538 | -0.0383 | -6.65 | 0.64 | 0.659 | 0.459 | 3580847 |
| 1729204500 | 0.5763 | -0.0779 | -11.91 | 0.75 | 0.774 | 0.5511 | 7071157 |
| 1729118100 | 0.6542 | -0.0358 | -5.19 | 0.6821 | 0.7195 | 0.64405 | 257899 |
| 1729031700 | 0.6899999 | 0.0059999 | 0.88 | 0.6893 | 0.6988 | 0.6501 | 191380 |
| 1728945300 | 0.684 | -0.016 | -2.29 | 0.71 | 0.7486 | 0.674 | 178366 |
| 1728686100 | 0.7 | -0.005 | -0.71 | 0.7005 | 0.7329 | 0.685184 | 277604 |
| 1728599700 | 0.705 | 0.0575 | 8.88 | 0.678 | 0.7339 | 0.635 | 336894 |
| 1728513300 | 0.6475 | -0.0539 | -7.68 | 0.7014 | 0.709 | 0.6475 | 100571 |
| 1728426900 | 0.7014 | 0.0064001 | 0.92 | 0.706 | 0.8199999 | 0.6609 | 462574 |
| 1728340500 | 0.6949999 | 0 | 0.00 | 0.6959999 | 0.6959999 | 0.6546999 | 77862 |
| 1728081300 | 0.6949999 | -0.0233 | -3.24 | 0.72 | 0.7721 | 0.673 | 84433 |
| 1727994900 | 0.7183 | -0.0068 | -0.94 | 0.74 | 0.787899 | 0.706 | 129415 |
| 1727908500 | 0.7251 | -0.0199 | -2.67 | 0.7599 | 0.7599 | 0.69525 | 171065 |
| 1727822100 | 0.745 | -0.01 | -1.32 | 0.76 | 0.76 | 0.7309 | 27880 |
| 1727735700 | 0.755 | -0.0588 | -7.23 | 0.85 | 0.86 | 0.73 | 171926 |
| 1727476500 | 0.8138 | -0.0113 | -1.37 | 0.868 | 0.88 | 0.8138 | 138362 |
| 1727390100 | 0.8250999 | 0.0454 | 5.82 | 0.8 | 0.84495 | 0.7521 | 63759 |
| 1727303700 | 0.7796999 | 0.0296999 | 3.96 | 0.7375 | 0.8 | 0.716 | 50654 |
| 1727217300 | 0.75 | -0.04 | -5.06 | 0.8191 | 0.85 | 0.6913 | 238622 |
| 1727130900 | 0.79 | -0.1872 | -19.16 | 0.9533 | 1.03 | 0.72 | 395412 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
