Stockscreener 앱 받기
0.6271
2.77%
-0.0179
Alset Inc 주식 (AEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.728 | $0.5799 | $0.1481 | 62,177.0 | -2.77% |
| 2026-10-15 | $0.6929 | $0.60 | $0.0929 | 2,311.0 | -2.21% |
| 2026-10-14 | $0.68 | $0.638 | $0.0421 | 25,517.0 | -7.19% |
| 2026-10-13 | $0.7425 | $0.6883 | $0.0542 | 26,597.0 | +0.55% |
| 2026-10-12 | $0.7067 | $0.68 | $0.0267 | 6,023.0 | +0.93% |
| 2026-10-09 | $0.7267 | $0.6815 | $0.0452 | 9,847.0 | +1.43% |
| 2026-10-08 | $0.6999 | $0.659 | $0.0409 | 9,981.0 | +6.18% |
| 2026-10-07 | $0.69 | $0.6501 | $0.0399 | 24,078.0 | -4.94% |
| 2026-10-06 | $0.7094 | $0.6605 | $0.0489 | 12,462.0 | -1.68% |
| 2026-10-05 | $0.7565 | $0.6505 | $0.106 | 16,109.0 | -6.19% |
| 2026-10-02 | $0.8035 | $0.7256 | $0.0779 | 28,031.0 | -1.41% |
| 2026-10-01 | $0.8048 | $0.725 | $0.0798 | 49,702.0 | -0.94% |
| 2026-09-30 | $0.8049 | $0.7592 | $0.0457 | 9,725.0 | -4.60% |
| 2026-09-29 | $0.811 | $0.7601 | $0.0509 | 22,758.0 | +2.08% |
| 2026-09-28 | $0.83 | $0.7796 | $0.0504 | 9,119.0 | -0.60% |
| 2026-09-25 | $0.785 | $0.771 | $0.014 | 17,702.0 | +4.09% |
| 2026-09-24 | $0.8348 | $0.75 | $0.0848 | 15,532.0 | -2.60% |
| 2026-09-23 | $0.8293 | $0.7736 | $0.0557 | 11,348.0 | -6.45% |
| 2026-09-22 | $0.8542 | $0.815 | $0.0392 | 50,978.0 | -0.37% |
| 2026-09-21 | $0.858 | $0.815 | $0.043 | 26,478.0 | +2.29% |
| 2026-09-18 | $0.96 | $0.8114 | $0.1486 | 629,588.0 | -16.44% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.8048 | $0.5799 | $0.2249 | 272,835.0 | -17.40% |
| 2026-09 | $1.48 | $0.75 | $0.73 | 1,070,193.0 | -46.54% |
| 2026-08 | $1.84 | $1.03 | $0.8099 | 1,089,697.0 | +39.22% |
| 2026-07 | $1.56 | $1.00 | $0.5598 | 284,569.0 | -29.17% |
| 2026-06 | $1.61 | $1.22 | $0.3932 | 499,077.0 | -7.69% |
| 2026-05 | $1.95 | $1.46 | $0.49 | 278,427.0 | +3.31% |
| 2026-04 | $2.10 | $1.47 | $0.63 | 201,539.0 | -17.93% |
| 2026-03 | $2.22 | $1.47 | $0.7499 | 454,543.0 | -15.98% |
| 2026-02 | $3.08 | $2.07 | $1.01 | 466,014.0 | -28.66% |
| 2026-01 | $3.98 | $2.79 | $1.19 | 748,823.0 | -10.76% |
Alset Inc 주식 (AEI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.45 | $2.31 | $1.14 | 734,831.0 | +0.00% |
| 2025-11 | $3.09 | $2.21 | $0.8765 | 641,109.0 | -7.12% |
| 2025-10 | $3.64 | $2.35 | $1.29 | 2,050,136.0 | +16.60% |
| 2025-09 | $4.55 | $1.35 | $3.20 | 33,004,229.0 | +79.43% |
| 2025-08 | $1.69 | $1.12 | $0.5649 | 1,317,466.0 | +16.53% |
| 2025-07 | $1.62 | $0.98 | $0.64 | 2,365,728.0 | -6.92% |
| 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% |
17.33%
3.39%
자본화:
|
볼륨(24시간):