NASDAQ : AEI
Alset Inc. — Price history
Real Estate · Real Estate - Development · United States
Last price 0.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 19.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alset Inc. (AEI) closed at 0.51 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.523 | 0.5998 | 0.51 | 0.51 | 12,363 | -0.35% |
| 2026-10-29 | 0.54 | 0.54 | 0.51 | 0.5118 | 15,642 | -4.46% |
| 2026-10-28 | 0.53 | 0.5357 | 0.53 | 0.5357 | 2,230 | +1.52% |
| 2026-10-27 | 0.5622 | 0.577 | 0.51 | 0.5277 | 36,864 | -10.26% |
| 2026-10-26 | 0.577 | 0.6378 | 0.552 | 0.588 | 37,062 | +5.13% |
| 2026-10-23 | 0.5665 | 0.5665 | 0.559 | 0.5593 | 7,048 | -6.69% |
| 2026-10-22 | 0.615 | 0.65 | 0.5774 | 0.5994 | 22,681 | -2.54% |
| 2026-10-21 | 0.5792 | 0.6167 | 0.5776 | 0.615 | 3,795 | +6.51% |
| 2026-10-20 | 0.574 | 0.6005 | 0.5515 | 0.5774 | 7,679 | -6.92% |
| 2026-10-19 | 0.5871 | 0.6222 | 0.586 | 0.6203 | 9,655 | -1.08% |
| 2026-10-16 | 0.65 | 0.728 | 0.5799 | 0.6271 | 62,177 | -2.77% |
| 2026-10-15 | 0.645 | 0.6929 | 0.6 | 0.645 | 2,311 | -2.21% |
| 2026-10-14 | 0.68 | 0.68 | 0.638 | 0.6595 | 25,516 | -7.19% |
| 2026-10-13 | 0.7 | 0.7425 | 0.6883 | 0.7106 | 26,597 | +0.55% |
| 2026-10-12 | 0.68 | 0.7067 | 0.68 | 0.7067 | 6,023 | +0.93% |
| 2026-10-09 | 0.7267 | 0.7267 | 0.6815 | 0.7002 | 9,846 | +1.43% |
| 2026-10-08 | 0.659 | 0.6999 | 0.659 | 0.6903 | 9,980 | +6.18% |
| 2026-10-07 | 0.6592 | 0.69 | 0.6501 | 0.6501 | 24,078 | -4.94% |
| 2026-10-06 | 0.662 | 0.7094 | 0.6605 | 0.6839 | 12,461 | -1.68% |
| 2026-10-05 | 0.73 | 0.7565 | 0.6505 | 0.6956 | 16,108 | -6.19% |
| 2026-10-02 | 0.7521 | 0.8035 | 0.7256 | 0.7415 | 28,030 | -1.41% |
| 2026-10-01 | 0.75 | 0.8048 | 0.725 | 0.7521 | 49,701 | -0.94% |
| 2026-09-30 | 0.7756 | 0.8049 | 0.7592 | 0.7592 | 9,724 | -4.60% |
| 2026-09-29 | 0.79 | 0.811 | 0.7601 | 0.7958 | 22,778 | +2.08% |
| 2026-09-28 | 0.8 | 0.83 | 0.7796 | 0.7796 | 9,119 | -0.60% |
| 2026-09-25 | 0.772 | 0.785 | 0.771 | 0.7843 | 17,718 | +4.09% |
| 2026-09-24 | 0.7811 | 0.8348 | 0.75 | 0.7535 | 15,650 | -2.60% |
| 2026-09-23 | 0.8207 | 0.8293 | 0.7736 | 0.7736 | 11,347 | -6.45% |
| 2026-09-22 | 0.8201 | 0.8542 | 0.815 | 0.8269 | 50,977 | -0.37% |
| 2026-09-21 | 0.858 | 0.858 | 0.815 | 0.83 | 26,483 | +2.29% |
| 2026-09-18 | 0.96 | 0.96 | 0.8114 | 0.8114 | 630,230 | -16.44% |
| 2026-09-17 | 0.965 | 0.9995 | 0.9525 | 0.971 | 16,568 | +1.15% |
| 2026-09-16 | 1.09 | 1.09 | 0.96 | 0.96 | 56,053 | -10.56% |
| 2026-09-15 | 1.01 | 1.08 | 1.01 | 1.073 | 16,365 | +6.28% |
| 2026-09-14 | 1.12 | 1.12 | 1 | 1.01 | 43,889 | -9.42% |
| 2026-09-11 | 1.16 | 1.16 | 1.11 | 1.115 | 10,261 | -2.19% |
| 2026-09-10 | 1.24 | 1.24 | 1.1 | 1.14 | 38,221 | -7.32% |
| 2026-09-09 | 1.26 | 1.34 | 1.23 | 1.23 | 20,790 | -1.99% |
| 2026-09-08 | 1.41 | 1.419 | 1.25 | 1.255 | 42,625 | -10.99% |
| 2026-09-04 | 1.43 | 1.46 | 1.4 | 1.41 | 7,887 | +0.71% |
| 2026-09-03 | 1.378 | 1.4 | 1.37 | 1.4 | 7,599 | +3.70% |
| 2026-09-02 | 1.42 | 1.42 | 1.35 | 1.35 | 10,339 | -3.57% |
| 2026-09-01 | 1.4 | 1.48 | 1.4 | 1.4 | 12,064 | -1.41% |
| 2026-08-31 | 1.41 | 1.48 | 1.41 | 1.42 | 11,846 | +0.00% |
| 2026-08-28 | 1.45 | 1.48 | 1.42 | 1.42 | 9,104 | -3.40% |
| 2026-08-27 | 1.52 | 1.52 | 1.442 | 1.47 | 21,194 | -3.29% |
| 2026-08-26 | 1.53 | 1.54 | 1.5 | 1.52 | 12,436 | -4.40% |
| 2026-08-25 | 1.597 | 1.719 | 1.48 | 1.59 | 27,898 | +1.27% |
| 2026-08-24 | 1.42 | 1.75 | 1.42 | 1.57 | 83,415 | +7.53% |
| 2026-08-21 | 1.56 | 1.618 | 1.46 | 1.46 | 21,702 | -7.01% |
| 2026-08-20 | 1.7 | 1.73 | 1.503 | 1.57 | 38,625 | -4.27% |
| 2026-08-19 | 1.83 | 1.84 | 1.64 | 1.64 | 94,184 | -8.38% |
| 2026-08-18 | 1.77 | 1.8 | 1.63 | 1.79 | 405,124 | +19.33% |
| 2026-08-17 | 1.31 | 1.54 | 1.295 | 1.5 | 273,676 | +11.94% |
| 2026-08-14 | 1.175 | 1.37 | 1.175 | 1.34 | 19,969 | +14.53% |
| 2026-08-13 | 1.09 | 1.2 | 1.09 | 1.17 | 30,645 | +4.46% |
| 2026-08-12 | 1.12 | 1.167 | 1.06 | 1.12 | 3,247 | +8.74% |
| 2026-08-11 | 1.03 | 1.03 | 1.03 | 1.03 | 3,425 | -3.74% |
| 2026-08-10 | 1.12 | 1.14 | 1.05 | 1.07 | 6,081 | -9.32% |
| 2026-08-07 | 1.12 | 1.215 | 1.11 | 1.18 | 9,084 | -4.84% |
| 2026-08-06 | 1.14 | 1.24 | 1.11 | 1.24 | 11,501 | +13.76% |
| 2026-08-05 | 1.08 | 1.09 | 1.08 | 1.09 | 2,162 | -0.01% |
| 2026-08-04 | 1.07 | 1.28 | 1.07 | 1.09 | 24,051 | +3.82% |
| 2026-08-03 | 1.034 | 1.11 | 1.03 | 1.05 | 13,330 | +2.94% |
| 2026-07-31 | 1.05 | 1.055 | 1 | 1.02 | 8,026 | -3.77% |
| 2026-07-30 | 1.09 | 1.09 | 1.05 | 1.06 | 4,643 | +0.95% |
| 2026-07-29 | 1.04 | 1.05 | 1.03 | 1.05 | 10,006 | +0.96% |
| 2026-07-28 | 1.05 | 1.07 | 1.03 | 1.04 | 9,052 | -0.96% |
| 2026-07-27 | 1.14 | 1.14 | 1.05 | 1.05 | 5,782 | -3.66% |
| 2026-07-24 | 1.14 | 1.14 | 1.08 | 1.09 | 4,503 | +0.93% |
| 2026-07-23 | 1.06 | 1.15 | 1.06 | 1.08 | 7,651 | -1.82% |
| 2026-07-22 | 1.18 | 1.21 | 1.06 | 1.1 | 19,814 | -3.51% |
| 2026-07-21 | 1.16 | 1.19 | 1.14 | 1.14 | 3,944 | +0.00% |
| 2026-07-20 | 1.18 | 1.25 | 1.14 | 1.14 | 10,761 | -4.20% |
| 2026-07-17 | 1.2 | 1.285 | 1.16 | 1.19 | 9,676 | +0.00% |
| 2026-07-16 | 1.19 | 1.3 | 1.19 | 1.19 | 10,233 | -4.03% |
| 2026-07-15 | 1.2 | 1.24 | 1.195 | 1.24 | 9,053 | +2.48% |
| 2026-07-14 | 1.2 | 1.27 | 1.2 | 1.21 | 15,326 | -4.36% |
| 2026-07-13 | 1.18 | 1.38 | 1.18 | 1.265 | 12,333 | +4.55% |
| 2026-07-10 | 1.22 | 1.3 | 1.15 | 1.21 | 20,474 | -6.20% |
| 2026-07-09 | 1.29 | 1.32 | 1.22 | 1.29 | 16,394 | +0.00% |
| 2026-07-08 | 1.34 | 1.34 | 1.25 | 1.29 | 27,757 | -3.01% |
| 2026-07-07 | 1.37 | 1.37 | 1.312 | 1.33 | 15,668 | -6.34% |
| 2026-07-06 | 1.33 | 1.457 | 1.33 | 1.42 | 34,142 | +5.97% |
| 2026-07-02 | 1.42 | 1.5 | 1.34 | 1.34 | 16,676 | -9.46% |
| 2026-07-01 | 1.49 | 1.56 | 1.4 | 1.48 | 13,932 | +2.78% |
| 2026-06-30 | 1.44 | 1.599 | 1.42 | 1.44 | 21,841 | +2.86% |
| 2026-06-29 | 1.365 | 1.44 | 1.31 | 1.4 | 16,749 | +1.45% |
| 2026-06-26 | 1.33 | 1.38 | 1.25 | 1.38 | 35,992 | +10.40% |
| 2026-06-25 | 1.385 | 1.385 | 1.25 | 1.25 | 35,122 | -3.10% |
| 2026-06-24 | 1.236 | 1.37 | 1.236 | 1.29 | 30,741 | +0.78% |
| 2026-06-23 | 1.3 | 1.38 | 1.25 | 1.28 | 21,076 | -4.48% |
| 2026-06-22 | 1.28 | 1.54 | 1.27 | 1.34 | 116,191 | +8.06% |
| 2026-06-18 | 1.33 | 1.57 | 1.24 | 1.24 | 34,877 | -9.49% |
| 2026-06-17 | 1.32 | 1.52 | 1.32 | 1.37 | 16,814 | -1.44% |
| 2026-06-16 | 1.5 | 1.5 | 1.39 | 1.39 | 13,873 | -6.08% |
| 2026-06-15 | 1.39 | 1.52 | 1.39 | 1.48 | 17,128 | +6.40% |
| 2026-06-12 | 1.42 | 1.44 | 1.355 | 1.391 | 12,025 | +3.81% |
| 2026-06-11 | 1.35 | 1.35 | 1.33 | 1.34 | 5,098 | +0.00% |
| 2026-06-10 | 1.315 | 1.4 | 1.22 | 1.34 | 16,242 | +0.75% |
| 2026-06-09 | 1.33 | 1.46 | 1.24 | 1.33 | 26,767 | -1.48% |
| 2026-06-08 | 1.36 | 1.41 | 1.29 | 1.35 | 8,201 | -0.74% |
| 2026-06-05 | 1.39 | 1.435 | 1.31 | 1.36 | 12,573 | -6.85% |
| 2026-06-04 | 1.4 | 1.49 | 1.395 | 1.46 | 14,115 | +4.66% |
| 2026-06-03 | 1.54 | 1.54 | 1.36 | 1.395 | 25,603 | -7.62% |
| 2026-06-02 | 1.52 | 1.55 | 1.44 | 1.51 | 21,936 | -3.21% |
| 2026-06-01 | 1.57 | 1.613 | 1.5 | 1.56 | 15,886 | +0.00% |
| 2026-05-29 | 1.64 | 1.652 | 1.56 | 1.56 | 7,816 | -6.02% |
| 2026-05-28 | 1.635 | 1.67 | 1.58 | 1.66 | 5,175 | -0.30% |
| 2026-05-27 | 1.54 | 1.75 | 1.54 | 1.665 | 14,896 | +7.42% |
| 2026-05-26 | 1.58 | 1.645 | 1.52 | 1.55 | 12,229 | -1.59% |
| 2026-05-22 | 1.68 | 1.68 | 1.51 | 1.575 | 11,268 | +0.96% |
| 2026-05-21 | 1.627 | 1.656 | 1.54 | 1.56 | 12,503 | -4.88% |
| 2026-05-20 | 1.57 | 1.77 | 1.55 | 1.64 | 12,914 | +2.82% |
| 2026-05-19 | 1.715 | 1.715 | 1.55 | 1.595 | 13,960 | -2.74% |
| 2026-05-18 | 1.75 | 1.84 | 1.63 | 1.64 | 7,534 | -7.34% |
| 2026-05-15 | 1.76 | 1.83 | 1.62 | 1.77 | 16,355 | -2.75% |
| 2026-05-14 | 1.8 | 1.9 | 1.8 | 1.82 | 7,029 | +1.11% |
| 2026-05-13 | 1.88 | 1.92 | 1.755 | 1.8 | 10,826 | -4.90% |
| 2026-05-12 | 1.855 | 1.95 | 1.785 | 1.893 | 16,367 | +0.68% |