Alset Inc. - Common Stock (AEI)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	1.84	1.90	1.65	1.66	332,929	1.66
9/04/2025	1.91	2.08	1.77	1.84	991,548	1.84
9/03/2025	1.71	2.22	1.65	2.13	16,405,657	2.13
9/02/2025	1.41	1.78	1.35	1.62	1,960,643	1.62
8/29/2025	1.47	1.49	1.39	1.41	40,971	1.41
8/28/2025	1.45	1.58	1.45	1.48	75,263	1.48
8/27/2025	1.50	1.69	1.35	1.45	210,230	1.45
8/26/2025	1.29	1.50	1.29	1.45	197,682	1.45
8/25/2025	1.30	1.30	1.26	1.30	34,771	1.30
8/22/2025	1.25	1.31	1.25	1.30	29,056	1.30
8/21/2025	1.26	1.36	1.24	1.25	35,510	1.25
8/20/2025	1.20	1.28	1.17	1.25	35,135	1.25
8/19/2025	1.35	1.35	1.17	1.18	104,175	1.18
8/18/2025	1.19	1.43	1.19	1.34	247,311	1.34
8/15/2025	1.21	1.22	1.16	1.18	30,586	1.18
8/14/2025	1.19	1.19	1.17	1.18	10,229	1.18
8/13/2025	1.14	1.23	1.14	1.20	38,087	1.20
8/12/2025	1.15	1.21	1.13	1.16	48,537	1.16
8/11/2025	1.15	1.20	1.13	1.15	22,265	1.15
8/08/2025	1.19	1.19	1.15	1.17	22,432	1.17
8/07/2025	1.20	1.23	1.14	1.17	18,624	1.17
8/06/2025	1.15	1.21	1.14	1.20	35,515	1.20
8/05/2025	1.18	1.22	1.17	1.19	13,769	1.19
8/04/2025	1.18	1.20	1.17	1.18	8,585	1.18
8/01/2025	1.24	1.27	1.13	1.16	102,550	1.16
7/31/2025	1.23	1.31	1.21	1.21	28,479	1.21
7/30/2025	1.30	1.38	1.21	1.25	122,403	1.25
7/29/2025	1.49	1.49	1.31	1.34	54,795	1.34
7/28/2025	1.40	1.49	1.40	1.43	63,109	1.43
7/25/2025	1.50	1.59	1.41	1.42	76,232	1.42
7/24/2025	1.41	1.62	1.36	1.52	244,025	1.52
7/23/2025	1.28	1.40	1.28	1.39	217,372	1.39
7/22/2025	1.27	1.27	1.17	1.24	144,434	1.24
7/21/2025	1.22	1.32	1.22	1.26	54,344	1.26
7/18/2025	1.33	1.38	1.20	1.25	140,155	1.25
7/17/2025	1.35	1.37	1.28	1.34	83,094	1.34
7/16/2025	1.24	1.38	1.23	1.35	238,818	1.35
7/15/2025	1.06	1.27	1.03	1.22	550,182	1.22
7/14/2025	1.07	1.10	1.07	1.07	12,173	1.07
7/11/2025	1.11	1.13	1.09	1.11	14,863	1.11
7/10/2025	1.06	1.14	1.05	1.11	25,061	1.11
7/09/2025	1.09	1.15	1.08	1.09	54,294	1.09
7/08/2025	1.07	1.12	1.06	1.07	32,809	1.07
7/07/2025	1.04	1.17	1.04	1.09	63,206	1.09
7/03/2025	1.01	1.09	1.01	1.06	30,384	1.06
7/02/2025	0.99	1.10	0.99	1.03	112,409	1.03
7/01/2025	1.23	1.23	0.98	0.98	229,540	0.98
6/30/2025	1.00	1.30	0.98	1.30	969,954	1.30
6/27/2025	0.95	0.98	0.93	0.94	8,237	0.94
6/26/2025	0.95	0.98	0.93	0.94	63,850	0.94
6/25/2025	1.00	1.00	0.94	0.98	25,662	0.98
6/24/2025	0.96	1.01	0.93	0.97	170,939	0.97
6/23/2025	0.93	0.95	0.88	0.93	174,494	0.93
6/20/2025	0.93	0.98	0.93	0.93	36,595	0.93
6/18/2025	0.83	1.03	0.82	0.93	277,168	0.93
6/17/2025	0.87	0.88	0.82	0.84	23,598	0.84
6/16/2025	0.82	0.89	0.82	0.85	41,266	0.85
6/13/2025	0.87	0.89	0.80	0.81	22,071	0.81
6/12/2025	0.87	0.89	0.86	0.86	7,045	0.86
6/11/2025	0.87	0.90	0.87	0.87	10,212	0.87
6/10/2025	0.86	0.90	0.86	0.90	22,593	0.90
6/09/2025	0.84	0.90	0.84	0.85	11,923	0.85