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 | 0.66 | 29.7297297297 | 2.22 | 3.2 | 2.035 | 194540 | 2.48154553 | CS |
| 4 | 1.28 | 80 | 1.6 | 3.2 | 1.55 | 153682 | 2.17365801 | CS |
| 12 | 1.51 | 110.218978102 | 1.37 | 3.2 | 1.25 | 158457 | 1.88577876 | CS |
| 26 | 0.32 | 12.5 | 2.56 | 3.2 | 1.22 | 173709 | 1.7308908 | CS |
| 52 | -5.72 | -66.511627907 | 8.6 | 8.75 | 1.22 | 146193 | 3.16350687 | CS |
| 156 | -26.32 | -90.1369863014 | 29.2 | 49.5 | 1.22 | 321226 | 23.46517119 | CS |
| 260 | -20.22 | -87.5324675325 | 23.1 | 77 | 1.22 | 456507 | 28.04348256 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719009300 | 2.2799999 | 0.3 | 15.15 | 1.91 | 2.4376 | 1.91 | 454432 |
| 1718922900 | 1.98 | -0.03 | -1.42 | 1.97 | 2.06 | 1.9 | 173773 |
| 1718750100 | 2.0086 | -0.03 | -1.69 | 2.0299999 | 2.0398 | 1.95 | 11568 |
| 1718663700 | 2.0432 | 0.07 | 3.50 | 1.93 | 2.1 | 1.87 | 45054 |
| 1718404500 | 1.9742 | -0.02 | -0.79 | 1.93 | 1.99 | 1.86 | 94226 |
| 1718318100 | 1.99 | 0.16 | 8.74 | 1.8 | 2.0099999 | 1.77 | 134110 |
| 1718231700 | 1.83 | 0.11 | 6.40 | 1.71 | 1.8999 | 1.67 | 172277 |
| 1718145300 | 1.72 | -0.07 | -3.91 | 1.78 | 1.7839 | 1.65 | 142843 |
| 1718058900 | 1.79 | 0.01 | 0.57 | 1.73 | 1.8 | 1.6802 | 20261 |
| 1717799700 | 1.7799 | -0 | -0.01 | 1.75 | 1.85 | 1.635 | 143486 |
| 1717713300 | 1.78 | 0.06 | 3.49 | 1.72 | 1.79 | 1.7 | 30427 |
| 1717626900 | 1.72 | 0.07 | 4.24 | 1.6 | 1.8 | 1.55 | 190553 |
| 1717540500 | 1.65 | 0.17 | 11.41 | 1.43 | 1.65 | 1.41 | 159383 |
| 1717454100 | 1.481 | 0 | 0.10 | 1.44 | 1.4999 | 1.4 | 16744 |
| 1717194900 | 1.4795 | 0.02 | 1.33 | 1.47 | 1.48 | 1.43 | 8401 |
| 1717108500 | 1.4601 | 0.01 | 0.35 | 1.42 | 1.489 | 1.42 | 30063 |
| 1717022100 | 1.455 | 0.01 | 0.39 | 1.44 | 1.52 | 1.4238 | 10310 |
| 1716935700 | 1.4494 | 0.01 | 0.65 | 1.44 | 1.49 | 1.42 | 13015 |
| 1716590100 | 1.44 | 0.03 | 2.13 | 1.3799999 | 1.449 | 1.3799999 | 8560 |
| 1716503700 | 1.41 | -0.01 | -0.70 | 1.4 | 1.45 | 1.3899999 | 21994 |
| 1716417300 | 1.42 | 0 | 0.00 | 1.42 | 1.47 | 1.3899999 | 69169 |
| 1716330900 | 1.42 | 0.01 | 1.07 | 1.4 | 1.5 | 1.3799999 | 290539 |
| 1716244500 | 1.405 | 0 | 0.16 | 1.3799999 | 1.48 | 1.3799999 | 71069 |
| 1715985300 | 1.4027 | 0 | 0.19 | 1.42 | 1.495 | 1.35 | 114649 |
| 1715898900 | 1.4 | 0 | 0.00 | 1.36 | 1.44 | 1.32 | 56504 |
| 1715812500 | 1.4 | -0.1 | -6.39 | 1.45 | 1.48 | 1.37 | 99948 |
| 1715726100 | 1.4955 | -0.04 | -2.89 | 1.51 | 1.67 | 1.3899999 | 235983 |
| 1715639700 | 1.54 | -0.37 | -19.37 | 1.6299999 | 1.7626 | 1.3799999 | 247777 |
| 1715380500 | 1.91 | 0.07 | 3.80 | 1.4 | 1.91 | 1.25 | 2206714 |
| 1715294100 | 1.84 | -0.02 | -1.08 | 1.91 | 1.91 | 1.7801 | 33167 |
| 1715207700 | 1.86 | -0.1 | -5.10 | 1.98 | 1.98 | 1.79 | 47747 |
| 1715121300 | 1.96 | 0.06 | 3.16 | 1.8 | 1.98 | 1.8 | 35528 |
| 1715034900 | 1.9 | 0.03 | 1.62 | 1.92 | 1.92 | 1.78 | 16490 |
| 1714775700 | 1.8697 | 0.05 | 2.73 | 1.79 | 1.87 | 1.76 | 12208 |
| 1714689300 | 1.82 | -0.07 | -3.70 | 1.88 | 1.97 | 1.75 | 30367 |
| 1714602900 | 1.89 | -0.01 | -0.53 | 1.93 | 1.96 | 1.802 | 43417 |
| 1714516500 | 1.9 | -0.13 | -6.40 | 2.0299999 | 2.0299999 | 1.8 | 41952 |
| 1714430100 | 2.0299999 | -0.04 | -1.93 | 1.86 | 2.04 | 1.86 | 47374 |
| 1714170900 | 2.07 | 0.09 | 4.55 | 1.99 | 2.0889 | 1.9 | 36872 |
| 1714084500 | 1.98 | 0.11 | 5.88 | 1.9 | 2.0299999 | 1.8805 | 32158 |
| 1713998100 | 1.87 | -0.08 | -4.10 | 1.91 | 1.9999 | 1.86 | 26615 |
| 1713911700 | 1.95 | 0.04 | 2.09 | 1.9 | 2 | 1.85 | 26191 |
| 1713825300 | 1.91 | -0.16 | -7.73 | 1.97 | 2.2 | 1.9 | 173604 |
| 1713566100 | 2.07 | 0.24 | 13.11 | 1.78 | 2.08 | 1.6601 | 355772 |
| 1713479700 | 1.83 | 0 | 0.00 | 1.82 | 1.9499 | 1.77 | 155844 |
| 1713393300 | 1.83 | 0.09 | 5.17 | 1.68 | 1.84 | 1.6399999 | 88983 |
| 1713306900 | 1.74 | 0.15 | 9.43 | 1.51 | 1.84 | 1.48 | 419895 |
| 1713220500 | 1.59 | -0.03 | -1.85 | 1.6299999 | 1.6299999 | 1.47 | 100029 |
| 1712961300 | 1.62 | -0.03 | -1.82 | 1.62 | 1.73 | 1.59 | 63060 |
| 1712874900 | 1.65 | 0.05 | 3.12 | 1.6 | 1.7999 | 1.47 | 291149 |
| 1712788500 | 1.6 | 0.06 | 3.90 | 1.37 | 1.72 | 1.32 | 526529 |
| 1712702100 | 1.54 | 0.02 | 1.32 | 1.5 | 1.6 | 1.3899999 | 833378 |
| 1712615700 | 1.52 | 0.05 | 3.40 | 1.88 | 1.89 | 1.22 | 7928166 |
| 1712356500 | 1.47 | -0.07 | -4.55 | 1.6299999 | 1.6299999 | 1.455 | 307662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
