Alset Inc. - Common Stock (AEI)

Historical Prices For Alset Inc. - Common Stock (AEI)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.98	0.98	0.89	0.92	21,957	0.92
4/02/2025	0.99	0.99	0.96	0.97	11,178	0.97
4/01/2025	0.96	0.99	0.92	0.99	50,764	0.99
3/31/2025	0.99	1.03	0.93	0.99	49,072	0.99
3/28/2025	0.99	1.03	0.91	1.03	113,799	1.03
3/27/2025	0.97	0.99	0.95	0.99	108,363	0.99
3/26/2025	0.94	1.00	0.94	0.96	59,262	0.96
3/25/2025	0.93	0.94	0.90	0.93	14,626	0.93
3/24/2025	0.91	0.91	0.88	0.91	29,211	0.91
3/21/2025	0.85	0.88	0.84	0.85	35,004	0.85
3/20/2025	0.87	0.92	0.84	0.88	39,791	0.88
3/19/2025	0.85	0.90	0.83	0.84	25,344	0.84
3/18/2025	0.88	0.88	0.83	0.85	21,241	0.85
3/17/2025	0.86	0.89	0.83	0.88	41,858	0.88
3/14/2025	0.88	0.90	0.83	0.86	18,896	0.86
3/13/2025	0.87	0.87	0.83	0.84	16,924	0.84
3/12/2025	0.81	0.87	0.81	0.86	30,514	0.86
3/11/2025	0.82	0.86	0.80	0.82	74,204	0.82
3/10/2025	0.89	0.92	0.81	0.81	82,566	0.81
3/07/2025	0.88	0.93	0.86	0.93	47,444	0.93
3/06/2025	0.86	0.91	0.86	0.86	28,284	0.86
3/05/2025	0.84	0.92	0.84	0.88	128,139	0.88
3/04/2025	0.89	0.91	0.82	0.85	85,851	0.85
3/03/2025	0.91	0.94	0.90	0.91	54,673	0.91
2/28/2025	1.00	1.00	0.89	0.92	130,918	0.92
2/27/2025	1.03	1.05	0.99	0.99	46,387	0.99
2/26/2025	0.97	1.03	0.97	1.02	72,469	1.02
2/25/2025	1.02	1.03	0.96	0.98	49,930	0.98
2/24/2025	1.03	1.06	0.97	1.04	86,731	1.04
2/21/2025	1.10	1.14	1.02	1.03	146,092	1.03
2/20/2025	1.18	1.18	1.08	1.09	70,740	1.09
2/19/2025	1.15	1.18	1.07	1.10	98,449	1.10
2/18/2025	1.07	1.20	1.06	1.16	366,820	1.16
2/14/2025	1.20	1.20	1.03	1.06	235,482	1.06
2/13/2025	1.23	1.31	1.15	1.16	521,597	1.16
2/12/2025	1.03	1.22	1.03	1.21	768,025	1.21
2/11/2025	1.03	1.05	0.96	0.97	263,860	0.97
2/10/2025	1.02	1.02	0.93	0.95	133,710	0.95
2/07/2025	1.03	1.07	0.95	1.02	299,302	1.02
2/06/2025	0.93	1.04	0.91	1.00	407,840	1.00
2/05/2025	0.88	0.92	0.88	0.90	172,946	0.90
2/04/2025	0.88	0.91	0.88	0.88	100,483	0.88
2/03/2025	0.85	0.90	0.84	0.88	208,064	0.88
1/31/2025	0.86	0.90	0.85	0.88	436,797	0.88
1/30/2025	0.89	0.93	0.83	0.88	197,520	0.88
1/29/2025	0.94	0.94	0.83	0.86	203,223	0.86
1/28/2025	0.94	0.94	0.88	0.89	74,209	0.89
1/27/2025	0.90	0.95	0.88	0.95	234,681	0.95
1/24/2025	0.87	0.94	0.85	0.90	196,678	0.90
1/23/2025	0.86	0.87	0.82	0.85	88,974	0.85
1/22/2025	0.83	0.86	0.81	0.85	235,021	0.85
1/21/2025	0.85	0.86	0.77	0.83	112,170	0.83
1/17/2025	0.83	0.87	0.75	0.82	583,880	0.82
1/16/2025	0.91	0.91	0.82	0.85	81,751	0.85
1/15/2025	0.89	0.92	0.83	0.88	239,765	0.88
1/14/2025	0.87	0.89	0.85	0.88	161,082	0.88
1/13/2025	0.92	0.92	0.83	0.85	252,068	0.85
1/10/2025	0.93	0.96	0.90	0.93	183,757	0.93
1/08/2025	1.00	1.03	0.92	0.93	261,307	0.93
1/07/2025	1.12	1.12	0.97	1.00	505,033	1.00
1/06/2025	1.21	1.27	1.10	1.10	719,260	1.10