Stockscreener 앱 받기
1.84
13.62%
-0.29
시장 영업 전:
1.83
-0.01
-0.54%
Alset Inc 주식 (AEI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $2.08 | $1.77 | $0.31 | 982,716.0 | -13.62% |
| 2025-09-03 | $2.22 | $1.65 | $0.57 | 16,338,281.0 | +31.48% |
| 2025-09-02 | $1.78 | $1.35 | $0.4316 | 1,548,605.0 | +14.89% |
| 2025-08-29 | $1.49 | $1.39 | $0.098 | 40,914.0 | -4.73% |
| 2025-08-28 | $1.58 | $1.45 | $0.13 | 74,780.0 | +2.07% |
| 2025-08-27 | $1.69 | $1.35 | $0.3399 | 209,900.0 | +0.00% |
| 2025-08-26 | $1.50 | $1.29 | $0.21 | 171,405.0 | +11.54% |
| 2025-08-25 | $1.30 | $1.26 | $0.037 | 22,107.0 | +0.00% |
| 2025-08-22 | $1.31 | $1.25 | $0.06 | 29,011.0 | +4.00% |
| 2025-08-21 | $1.36 | $1.24 | $0.1236 | 35,455.0 | +0.00% |
| 2025-08-20 | $1.28 | $1.17 | $0.11 | 34,819.0 | +5.93% |
| 2025-08-19 | $1.35 | $1.17 | $0.18 | 103,050.0 | -11.94% |
| 2025-08-18 | $1.43 | $1.19 | $0.24 | 247,124.0 | +13.56% |
| 2025-08-15 | $1.22 | $1.16 | $0.06 | 30,576.0 | +0.43% |
| 2025-08-14 | $1.19 | $1.17 | $0.025 | 9,517.0 | -1.67% |
| 2025-08-13 | $1.23 | $1.14 | $0.09 | 38,084.0 | +3.02% |
| 2025-08-12 | $1.21 | $1.12 | $0.085 | 48,534.0 | +0.87% |
| 2025-08-11 | $1.20 | $1.13 | $0.0739 | 22,256.0 | -1.71% |
| 2025-08-08 | $1.19 | $1.15 | $0.04 | 22,408.0 | +0.00% |
| 2025-08-07 | $1.23 | $1.14 | $0.0896 | 18,624.0 | -2.50% |
| 2025-08-06 | $1.21 | $1.14 | $0.0708 | 35,103.0 | +0.84% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $2.22 | $1.35 | $0.87 | 19,852,318.0 | +30.50% |
| 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% |
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% |
1.41%
자본화:
|
볼륨(24시간):