Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,322.83 +623.64 (+0.98%) CMC Crypto 200
1,334.09 +21.47 (+1.64%)
Alset Inc. (AEI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 0.6489 | 0.6500 | 0.6022 | 0.6022 | 0.6022 | 42,799 |
| 18 Apr 2024 | 0.6340 | 0.6340 | 0.6180 | 0.6240 | 0.6240 | 19,100 |
| 17 Apr 2024 | 0.6570 | 0.6570 | 0.6180 | 0.6180 | 0.6180 | 14,500 |
| 16 Apr 2024 | 0.6010 | 0.6600 | 0.6010 | 0.6580 | 0.6580 | 11,600 |
| 15 Apr 2024 | 0.6200 | 0.6320 | 0.6020 | 0.6320 | 0.6320 | 16,400 |
| 12 Apr 2024 | 0.6580 | 0.6680 | 0.6100 | 0.6180 | 0.6180 | 22,700 |
| 11 Apr 2024 | 0.6350 | 0.6990 | 0.6200 | 0.6780 | 0.6780 | 375,400 |
| 10 Apr 2024 | 0.6600 | 0.6600 | 0.6160 | 0.6330 | 0.6330 | 10,000 |
| 09 Apr 2024 | 0.6500 | 0.6990 | 0.6200 | 0.6450 | 0.6450 | 51,000 |
| 08 Apr 2024 | 0.6010 | 0.7000 | 0.6010 | 0.6650 | 0.6650 | 26,800 |
| 05 Apr 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6250 | 0.6250 | 13,600 |
| 04 Apr 2024 | 0.6720 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 16,600 |
| 03 Apr 2024 | 0.6800 | 0.7000 | 0.6410 | 0.6410 | 0.6410 | 32,100 |
| 02 Apr 2024 | 0.6810 | 0.7190 | 0.6350 | 0.7000 | 0.7000 | 75,900 |
| 01 Apr 2024 | 0.6900 | 0.7200 | 0.6000 | 0.6800 | 0.6800 | 150,900 |
| 28 Mar 2024 | 0.6910 | 0.7290 | 0.6820 | 0.6960 | 0.6960 | 6,600 |
| 27 Mar 2024 | 0.6930 | 0.7300 | 0.6810 | 0.7010 | 0.7010 | 9,000 |
| 26 Mar 2024 | 0.7090 | 0.7500 | 0.6910 | 0.6910 | 0.6910 | 48,600 |
| 25 Mar 2024 | 0.7600 | 0.7600 | 0.7010 | 0.7090 | 0.7090 | 24,100 |
| 22 Mar 2024 | 0.6900 | 0.7760 | 0.6900 | 0.7500 | 0.7500 | 66,700 |
| 21 Mar 2024 | 0.6800 | 0.7800 | 0.6800 | 0.6900 | 0.6900 | 78,500 |
| 20 Mar 2024 | 0.7610 | 0.7900 | 0.6880 | 0.6880 | 0.6880 | 95,700 |
| 19 Mar 2024 | 0.7410 | 0.7610 | 0.7310 | 0.7610 | 0.7610 | 13,700 |
| 18 Mar 2024 | 0.7200 | 0.7780 | 0.7200 | 0.7650 | 0.7650 | 39,200 |
| 15 Mar 2024 | 0.7780 | 0.8400 | 0.7300 | 0.7300 | 0.7300 | 84,200 |
| 14 Mar 2024 | 0.8500 | 0.8500 | 0.7770 | 0.7960 | 0.7960 | 31,300 |
| 13 Mar 2024 | 0.8290 | 0.8500 | 0.8110 | 0.8490 | 0.8490 | 21,700 |
| 12 Mar 2024 | 0.7900 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 16,500 |
| 11 Mar 2024 | 0.8280 | 0.8600 | 0.8010 | 0.8410 | 0.8410 | 12,400 |
| 08 Mar 2024 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | 0.8200 | 13,400 |
| 07 Mar 2024 | 0.8700 | 0.8700 | 0.7100 | 0.7710 | 0.7710 | 395,600 |
| 06 Mar 2024 | 0.8930 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 8,300 |
| 05 Mar 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8930 | 0.8930 | 7,300 |
| 04 Mar 2024 | 0.9900 | 0.9900 | 0.8910 | 0.8940 | 0.8940 | 23,300 |
| 01 Mar 2024 | 1.0300 | 1.0440 | 0.9900 | 0.9900 | 0.9900 | 10,800 |
| 29 Feb 2024 | 1.0500 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 9,500 |
| 28 Feb 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0500 | 1.0500 | 5,700 |
| 27 Feb 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 13,300 |
| 26 Feb 2024 | 1.0500 | 1.0800 | 1.0490 | 1.0800 | 1.0800 | 5,600 |
| 23 Feb 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 3,700 |
| 22 Feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 4,300 |
| 21 Feb 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0630 | 1.0630 | 2,200 |
| 20 Feb 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0650 | 1.0650 | 7,000 |
| 16 Feb 2024 | 1.0780 | 1.0780 | 1.0400 | 1.0400 | 1.0400 | 6,000 |
| 15 Feb 2024 | 1.0600 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 4,300 |
| 14 Feb 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0800 | 1.0800 | 9,500 |
| 13 Feb 2024 | 1.1500 | 1.1630 | 1.0350 | 1.1070 | 1.1070 | 19,500 |
| 12 Feb 2024 | 1.2600 | 1.2600 | 1.1500 | 1.1800 | 1.1800 | 8,000 |
| 09 Feb 2024 | 1.2600 | 1.2600 | 1.1600 | 1.2400 | 1.2400 | 37,300 |
| 08 Feb 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 4,500 |
| 07 Feb 2024 | 1.2780 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 3,700 |
| 06 Feb 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 3,800 |
| 05 Feb 2024 | 1.2500 | 1.2660 | 1.2400 | 1.2500 | 1.2500 | 3,800 |
| 02 Feb 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 5,400 |
| 01 Feb 2024 | 1.2900 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 6,800 |
| 31 Jan 2024 | 1.2400 | 1.2820 | 1.2200 | 1.2400 | 1.2400 | 5,400 |
| 30 Jan 2024 | 1.2400 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 7,900 |
| 29 Jan 2024 | 1.1800 | 1.2300 | 1.1400 | 1.2100 | 1.2100 | 11,900 |
| 26 Jan 2024 | 1.2110 | 1.2220 | 1.1300 | 1.1800 | 1.1800 | 9,000 |
| 25 Jan 2024 | 1.1300 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 18,400 |
| 24 Jan 2024 | 1.3700 | 1.3700 | 1.1100 | 1.1250 | 1.1250 | 79,900 |
| 23 Jan 2024 | 1.4600 | 1.5100 | 1.4000 | 1.4000 | 1.4000 | 12,100 |
| 22 Jan 2024 | 1.4600 | 1.5200 | 1.4000 | 1.4600 | 1.4600 | 54,300 |
| 19 Jan 2024 | 1.4600 | 1.5000 | 1.4150 | 1.4900 | 1.4900 | 27,300 |
| 18 Jan 2024 | 1.3500 | 1.5200 | 1.3500 | 1.4800 | 1.4800 | 83,700 |
| 17 Jan 2024 | 1.3200 | 1.3400 | 1.2500 | 1.3400 | 1.3400 | 10,000 |
| 16 Jan 2024 | 1.2600 | 1.4000 | 1.2500 | 1.3200 | 1.3200 | 121,000 |
| 12 Jan 2024 | 1.2200 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 8,100 |
| 11 Jan 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2330 | 1.2330 | 26,200 |
| 10 Jan 2024 | 1.2600 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 76,600 |
| 09 Jan 2024 | 1.3400 | 1.3400 | 1.2200 | 1.2550 | 1.2550 | 69,600 |
| 08 Jan 2024 | 1.0600 | 1.3300 | 1.0400 | 1.3210 | 1.3210 | 145,400 |
| 05 Jan 2024 | 1.0850 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 45,700 |
| 04 Jan 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0700 | 1.0700 | 23,500 |
| 03 Jan 2024 | 1.1200 | 1.1300 | 1.0600 | 1.1000 | 1.1000 | 14,100 |
| 02 Jan 2024 | 1.0600 | 1.1300 | 1.0600 | 1.1300 | 1.1300 | 76,600 |
| 29 Dec 2023 | 0.9300 | 1.0300 | 0.9300 | 1.0300 | 1.0300 | 77,800 |
| 28 Dec 2023 | 0.9000 | 0.9450 | 0.8700 | 0.9100 | 0.9100 | 52,500 |
| 27 Dec 2023 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 70,000 |
| 26 Dec 2023 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | 0.9200 | 48,900 |
| 22 Dec 2023 | 0.7540 | 0.8800 | 0.7540 | 0.8300 | 0.8300 | 98,600 |
| 21 Dec 2023 | 0.8030 | 0.8380 | 0.7550 | 0.7600 | 0.7600 | 36,600 |
| 20 Dec 2023 | 0.7800 | 0.8450 | 0.7800 | 0.8410 | 0.8410 | 69,800 |
| 19 Dec 2023 | 0.7800 | 0.8500 | 0.7800 | 0.8310 | 0.8310 | 51,100 |
| 18 Dec 2023 | 0.8400 | 0.8450 | 0.7500 | 0.7630 | 0.7630 | 50,300 |
| 15 Dec 2023 | 0.8440 | 0.8600 | 0.8100 | 0.8240 | 0.8240 | 64,000 |
| 14 Dec 2023 | 0.7860 | 0.8250 | 0.7500 | 0.8100 | 0.8100 | 75,700 |
| 13 Dec 2023 | 0.7800 | 0.8120 | 0.7100 | 0.7990 | 0.7990 | 119,400 |
| 12 Dec 2023 | 0.8100 | 0.8100 | 0.7150 | 0.7500 | 0.7500 | 105,600 |
| 11 Dec 2023 | 0.9600 | 0.9650 | 0.7800 | 0.8180 | 0.8180 | 107,900 |
| 08 Dec 2023 | 1.0000 | 1.0300 | 0.9600 | 0.9600 | 0.9600 | 44,600 |
| 07 Dec 2023 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | 1.0000 | 35,700 |
| 06 Dec 2023 | 1.1300 | 1.1300 | 1.0600 | 1.0700 | 1.0700 | 41,100 |
| 05 Dec 2023 | 1.1800 | 1.2050 | 1.1350 | 1.1400 | 1.1400 | 32,500 |
| 04 Dec 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 11,000 |
| 01 Dec 2023 | 1.1700 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 7,200 |
| 30 Nov 2023 | 1.1600 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 7,300 |
| 29 Nov 2023 | 1.1410 | 1.2200 | 1.1410 | 1.1500 | 1.1500 | 14,600 |
| 28 Nov 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 17,500 |
| 27 Nov 2023 | 1.2100 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 24,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.