Stockscreener 앱 받기
1.26
0.80%
0.01
시간 외 거래:
1.31
0.05
+3.97%
Alset Inc 주식 (AEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-21 | $1.32 | $1.22 | $0.10 | 53,854.0 | +0.80% |
| 2025-07-18 | $1.38 | $1.20 | $0.18 | 134,120.0 | -6.72% |
| 2025-07-17 | $1.37 | $1.28 | $0.09 | 82,957.0 | -0.74% |
| 2025-07-16 | $1.38 | $1.23 | $0.1494 | 238,742.0 | +11.11% |
| 2025-07-15 | $1.27 | $1.03 | $0.24 | 544,207.0 | +13.55% |
| 2025-07-14 | $1.10 | $1.07 | $0.03 | 12,173.0 | -3.60% |
| 2025-07-11 | $1.13 | $1.09 | $0.0373 | 14,747.0 | +0.00% |
| 2025-07-10 | $1.14 | $1.05 | $0.0899 | 24,917.0 | +1.83% |
| 2025-07-09 | $1.15 | $1.08 | $0.07 | 54,294.0 | +1.87% |
| 2025-07-08 | $1.12 | $1.06 | $0.06 | 32,809.0 | -1.83% |
| 2025-07-07 | $1.17 | $1.04 | $0.1299 | 63,176.0 | +2.83% |
| 2025-07-03 | $1.09 | $1.01 | $0.08 | 30,384.0 | +2.91% |
| 2025-07-02 | $1.10 | $0.99 | $0.1101 | 102,383.0 | +5.10% |
| 2025-07-01 | $1.23 | $0.98 | $0.25 | 228,989.0 | -24.62% |
| 2025-06-30 | $1.30 | $0.984 | $0.316 | 966,228.0 | +38.30% |
| 2025-06-27 | $0.984 | $0.9324 | $0.0516 | 8,233.0 | -0.01% |
| 2025-06-26 | $0.9839 | $0.925 | $0.0589 | 63,830.0 | -4.07% |
| 2025-06-25 | $1.00 | $0.94 | $0.06 | 23,377.0 | +0.82% |
| 2025-06-24 | $1.01 | $0.93 | $0.08 | 170,759.0 | +4.81% |
Alset Inc 주식 (AEI) 연도별 가격 이력
이 심층 분석에서는 Alset Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AEI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alset Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alset Inc 주식 (AEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.38 | $0.98 | $0.40 | 1,671,606.0 | -3.08% |
| 2025-06 | $1.30 | $0.7903 | $0.5097 | 1,971,584.0 | +55.13% |
| 2025-05 | $1.03 | $0.767 | $0.263 | 886,412.0 | -11.79% |
| 2025-04 | $0.9999 | $0.7001 | $0.2998 | 662,885.0 | -4.04% |
| 2025-03 | $1.03 | $0.80 | $0.23 | 1,022,827.0 | +8.20% |
| 2025-02 | $1.31 | $0.84 | $0.47 | 3,968,532.0 | +4.57% |
| 2025-01 | $2.61 | $0.75 | $1.86 | 53,630,132.0 | -14.22% |
Alset Inc 주식 (AEI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.65 | $0.8101 | $0.8399 | 2,461,596.0 | -3.14% |
| 2024-11 | $1.57 | $0.98 | $0.5911 | 627,951.0 | -2.26% |
| 2024-10 | $1.90 | $1.31 | $0.588 | 1,033,485.0 | +3.10% |
| 2024-09 | $1.64 | $0.85 | $0.79 | 1,000,257.0 | +6.89% |
| 2024-08 | $1.58 | $0.84 | $0.7425 | 602,743.0 | +11.75% |
| 2024-07 | $1.75 | $1.05 | $0.70 | 772,853.0 | -34.94% |
| 2024-06 | $2.05 | $0.96 | $1.09 | 5,400,664.0 | +82.42% |
| 2024-05 | $0.94 | $0.4576 | $0.4824 | 2,260,458.0 | +64.20% |
| 2024-04 | $0.72 | $0.50 | $0.22 | 1,020,478.0 | -20.39% |
| 2024-03 | $1.04 | $0.68 | $0.3636 | 1,004,979.0 | -32.42% |
| 2024-02 | $1.31 | $1.03 | $0.28 | 163,374.0 | -16.94% |
| 2024-01 | $1.52 | $1.04 | $0.48 | 925,656.0 | +20.39% |
Alset Inc 주식 (AEI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.20 | $0.7101 | $0.4947 | 1,185,949.0 | -11.99% |
| 2023-11 | $1.57 | $1.12 | $0.45 | 649,564.0 | -9.73% |
| 2023-10 | $1.40 | $1.20 | $0.1999 | 177,101.0 | -1.79% |
| 2023-09 | $1.47 | $1.32 | $0.15 | 173,985.0 | -5.04% |
| 2023-08 | $1.77 | $1.25 | $0.5199 | 414,259.0 | -18.71% |
| 2023-07 | $2.04 | $1.60 | $0.4399 | 628,122.0 | +10.32% |
| 2023-06 | $2.01 | $1.39 | $0.618 | 856,123.0 | -22.50% |
| 2023-05 | $2.08 | $1.37 | $0.7147 | 2,161,908.0 | +33.33% |
| 2023-04 | $1.62 | $1.33 | $0.29 | 430,833.0 | -5.65% |
| 2023-03 | $2.00 | $1.45 | $0.55 | 844,727.0 | -20.50% |
| 2023-02 | $3.54 | $1.90 | $1.64 | 2,684,625.0 | -35.28% |
| 2023-01 | $3.19 | $2.33 | $0.8642 | 762,748.0 | +34.35% |
2.25%
7.70%
자본화:
|
볼륨(24시간):