XNAS
Datos históricos de Antelope Enterprise Holdings Limited
Antelope Enterprise Holdings Limited · AEHL
$10.91
▲ +0.01 (+0.05%)
Última operación · 10/10/2026, 18:55:27 UTC
- Variación en el periodo
- −97.47%
- Máximo
- US$418.08
- 14 de octubre de 2025
- Mínimo
- US$2.98
- 28 de agosto de 2026
- Volumen medio diario
- 0.62 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.12 | 11.22 | 9.71 | 9.87 | −13.04% | 36,777.274 |
| 8 oct 2026 | 12.07 | 12.48 | 11.00 | 11.35 | −7.87% | 24,651.014 |
| 7 oct 2026 | 11.52 | 13.25 | 11.01 | 12.32 | +4.76% | 65,812.147 |
| 6 oct 2026 | 10.64 | 11.94 | 10.50 | 11.76 | +8.29% | 43,682.776 |
| 5 oct 2026 | 9.76 | 11.13 | 9.59 | 10.86 | +8.60% | 48,351.463 |
| 2 oct 2026 | 9.37 | 10.44 | 9.08 | 10.00 | −1.57% | 85,621.421 |
| 1 oct 2026 | 9.74 | 10.40 | 9.35 | 10.16 | −1.07% | 97,883.483 |
| 30 sep 2026 | 8.42 | 10.50 | 8.39 | 10.27 | +19.56% | 149,568.012 |
| 29 sep 2026 | 8.14 | 8.59 | 7.70 | 8.59 | +4.37% | 98,850.94 |
| 28 sep 2026 | 9.01 | 9.23 | 8.13 | 8.23 | −12.07% | 54,853.359 |
| 25 sep 2026 | 9.05 | 9.59 | 8.94 | 9.36 | +4.46% | 73,237.361 |
| 24 sep 2026 | 8.21 | 9.18 | 7.83 | 8.96 | +8.94% | 168,700.825 |
| 23 sep 2026 | 7.62 | 9.34 | 7.62 | 8.23 | +6.40% | 164,537.17 |
| 22 sep 2026 | 7.63 | 9.00 | 7.38 | 7.73 | +11.71% | 287,577.827 |
| 21 sep 2026 | 8.26 | 9.25 | 6.75 | 6.92 | −17.72% | 301,667.889 |
| 18 sep 2026 | 11.27 | 11.87 | 8.33 | 8.41 | −31.57% | 317,686.95 |
| 17 sep 2026 | 12.22 | 16.79 | 10.19 | 12.29 | +33.30% | 5.63 M |
| 16 sep 2026 | 5.09 | 10.89 | 5.09 | 9.22 | +78.68% | 5.62 M |
| 15 sep 2026 | 5.49 | 5.49 | 4.90 | 5.16 | −14.99% | 201,016.355 |
| 14 sep 2026 | 6.29 | 6.90 | 6.03 | 6.07 | −22.28% | 1.21 M |
| 11 sep 2026 | 6.05 | 9.49 | 6.03 | 7.81 | +2.36% | 825,865.729 |
| 10 sep 2026 | 7.80 | 8.00 | 7.15 | 7.63 | −4.15% | 81,879.623 |
| 9 sep 2026 | 7.82 | 8.25 | 7.52 | 7.96 | −1.00% | 110,222.45 |
| 8 sep 2026 | 8.05 | 8.70 | 7.25 | 8.04 | −1.59% | 285,615.038 |
| 4 sep 2026 | 6.88 | 8.44 | 6.72 | 8.17 | +9.66% | 1.56 M |
| 3 sep 2026 | 8.05 | 8.30 | 6.55 | 7.45 | +37.20% | 21.88 M |
| 2 sep 2026 | 4.99 | 6.00 | 4.95 | 5.43 | +8.60% | 399,055.274 |
| 1 sep 2026 | 5.30 | 5.44 | 4.60 | 5.00 | −22.96% | 757,387.547 |
| 31 ago 2026 | 6.76 | 8.48 | 5.83 | 6.49 | +83.33% | 47.28 M |
| 28 ago 2026 | 3.08 | 4.09 | 2.98 | 3.54 | −30.45% | 4.96 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.