Singapore markets open in 2 hours 59 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,532.75 +1,063.06 (+1.73%) CMC Crypto 200
1,343.88 +43.78 (+3.37%)
Alliance Entertainment Holding Corporation (AENT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.5000 | 2.8499 | 2.3100 | 2.7500 | 2.7500 | 134,899 |
| 08 May 2024 | 2.2500 | 2.7180 | 2.1700 | 2.5000 | 2.5000 | 49,600 |
| 07 May 2024 | 1.9200 | 2.2500 | 1.9200 | 2.1500 | 2.1500 | 27,000 |
| 06 May 2024 | 2.0200 | 2.1000 | 1.9150 | 2.0000 | 2.0000 | 15,900 |
| 03 May 2024 | 2.0010 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,300 |
| 02 May 2024 | 1.9600 | 2.0500 | 1.8600 | 2.0300 | 2.0300 | 4,500 |
| 01 May 2024 | 2.0700 | 2.0700 | 1.9700 | 2.0500 | 2.0500 | 20,900 |
| 30 Apr 2024 | 2.0000 | 2.0900 | 1.9500 | 2.0000 | 2.0000 | 6,000 |
| 29 Apr 2024 | 2.1500 | 2.1680 | 2.0100 | 2.0800 | 2.0800 | 8,000 |
| 26 Apr 2024 | 2.0450 | 2.0800 | 2.0000 | 2.0500 | 2.0500 | 3,100 |
| 25 Apr 2024 | 2.0800 | 2.1800 | 1.8100 | 2.0000 | 2.0000 | 21,600 |
| 24 Apr 2024 | 2.0000 | 2.1300 | 2.0000 | 2.1300 | 2.1300 | 4,700 |
| 23 Apr 2024 | 2.0570 | 2.1300 | 2.0570 | 2.1300 | 2.1300 | 8,300 |
| 22 Apr 2024 | 2.1400 | 2.1400 | 2.0400 | 2.1300 | 2.1300 | 2,000 |
| 19 Apr 2024 | 2.1600 | 2.1600 | 2.0000 | 2.1400 | 2.1400 | 4,300 |
| 18 Apr 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1400 | 2.1400 | 1,500 |
| 17 Apr 2024 | 2.0500 | 2.1500 | 1.9600 | 2.1200 | 2.1200 | 9,300 |
| 16 Apr 2024 | 2.2000 | 2.2400 | 2.0000 | 2.1300 | 2.1300 | 13,900 |
| 15 Apr 2024 | 1.9900 | 2.1600 | 1.9500 | 2.0900 | 2.0900 | 16,400 |
| 12 Apr 2024 | 1.9700 | 2.1800 | 1.9700 | 2.1700 | 2.1700 | 5,600 |
| 11 Apr 2024 | 2.1900 | 2.1900 | 2.0500 | 2.1500 | 2.1500 | 7,400 |
| 10 Apr 2024 | 1.8130 | 2.1900 | 1.7000 | 2.1900 | 2.1900 | 16,100 |
| 09 Apr 2024 | 2.0900 | 2.1200 | 1.9600 | 1.9600 | 1.9600 | 5,000 |
| 08 Apr 2024 | 2.0900 | 2.0900 | 1.9200 | 2.0050 | 2.0050 | 3,000 |
| 05 Apr 2024 | 1.9900 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 18,300 |
| 04 Apr 2024 | 2.1100 | 2.1500 | 1.9600 | 2.0000 | 2.0000 | 14,500 |
| 03 Apr 2024 | 1.9800 | 2.0500 | 1.9000 | 2.0500 | 2.0500 | 9,200 |
| 02 Apr 2024 | 2.0200 | 2.0800 | 1.8400 | 2.0200 | 2.0200 | 16,800 |
| 01 Apr 2024 | 2.1600 | 2.1600 | 1.9600 | 2.0750 | 2.0750 | 5,700 |
| 28 Mar 2024 | 2.2000 | 2.2400 | 2.0190 | 2.1400 | 2.1400 | 19,000 |
| 27 Mar 2024 | 1.9600 | 2.2500 | 1.9600 | 2.1400 | 2.1400 | 29,600 |
| 26 Mar 2024 | 1.8000 | 2.2200 | 1.8000 | 2.0600 | 2.0600 | 26,100 |
| 25 Mar 2024 | 1.8100 | 1.8900 | 1.6400 | 1.8300 | 1.8300 | 18,100 |
| 22 Mar 2024 | 1.6700 | 1.8500 | 1.6600 | 1.8300 | 1.8300 | 17,500 |
| 21 Mar 2024 | 1.7300 | 1.8570 | 1.6450 | 1.6700 | 1.6700 | 54,000 |
| 20 Mar 2024 | 1.7500 | 1.8050 | 1.7400 | 1.7400 | 1.7400 | 5,600 |
| 19 Mar 2024 | 1.4900 | 1.8000 | 1.4600 | 1.7500 | 1.7500 | 13,500 |
| 18 Mar 2024 | 1.4800 | 1.6000 | 1.4800 | 1.5400 | 1.5400 | 10,100 |
| 15 Mar 2024 | 1.5900 | 1.6000 | 1.4500 | 1.5600 | 1.5600 | 3,600 |
| 14 Mar 2024 | 1.5400 | 1.6330 | 1.4400 | 1.5900 | 1.5900 | 14,300 |
| 13 Mar 2024 | 1.5400 | 1.7700 | 1.4600 | 1.4700 | 1.4700 | 5,300 |
| 12 Mar 2024 | 1.6800 | 1.8700 | 1.4180 | 1.5000 | 1.5000 | 47,400 |
| 11 Mar 2024 | 1.7200 | 1.7200 | 1.5900 | 1.6600 | 1.6600 | 6,300 |
| 08 Mar 2024 | 1.4160 | 1.8000 | 1.4160 | 1.6700 | 1.6700 | 105,300 |
| 07 Mar 2024 | 1.1820 | 1.9400 | 1.1820 | 1.4600 | 1.4600 | 34,800 |
| 06 Mar 2024 | 1.2200 | 1.3000 | 1.1700 | 1.2800 | 1.2800 | 26,900 |
| 05 Mar 2024 | 1.4700 | 1.5100 | 1.2600 | 1.2900 | 1.2900 | 38,700 |
| 04 Mar 2024 | 1.6700 | 1.6700 | 1.2300 | 1.4700 | 1.4700 | 37,000 |
| 01 Mar 2024 | 1.6600 | 1.7500 | 1.5500 | 1.6900 | 1.6900 | 23,300 |
| 29 Feb 2024 | 1.7000 | 1.7900 | 1.6800 | 1.6900 | 1.6900 | 3,700 |
| 28 Feb 2024 | 1.7500 | 1.8000 | 1.5500 | 1.7000 | 1.7000 | 33,800 |
| 27 Feb 2024 | 1.7700 | 1.8000 | 1.6400 | 1.8000 | 1.8000 | 46,600 |
| 26 Feb 2024 | 1.8500 | 1.8900 | 1.7700 | 1.8160 | 1.8160 | 21,400 |
| 23 Feb 2024 | 1.8790 | 1.8790 | 1.7500 | 1.8400 | 1.8400 | 4,700 |
| 22 Feb 2024 | 1.8900 | 1.8900 | 1.7500 | 1.8900 | 1.8900 | 5,400 |
| 21 Feb 2024 | 1.7980 | 1.8900 | 1.7800 | 1.8800 | 1.8800 | 6,000 |
| 20 Feb 2024 | 1.9000 | 1.9400 | 1.8500 | 1.8900 | 1.8900 | 27,100 |
| 16 Feb 2024 | 1.8800 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 10,200 |
| 15 Feb 2024 | 1.9500 | 1.9500 | 1.7400 | 1.9400 | 1.9400 | 20,800 |
| 14 Feb 2024 | 1.7700 | 1.9900 | 1.7700 | 1.9800 | 1.9800 | 79,900 |
| 13 Feb 2024 | 1.7000 | 1.9700 | 1.6800 | 1.9200 | 1.9200 | 93,800 |
| 12 Feb 2024 | 1.9800 | 1.9800 | 1.6950 | 1.9500 | 1.9500 | 36,200 |
| 09 Feb 2024 | 1.5300 | 2.2900 | 1.5300 | 1.7500 | 1.7500 | 197,400 |
| 08 Feb 2024 | 1.4900 | 1.7000 | 1.4000 | 1.6700 | 1.6700 | 122,100 |
| 07 Feb 2024 | 1.4000 | 1.4600 | 1.3400 | 1.4500 | 1.4500 | 22,800 |
| 06 Feb 2024 | 1.2700 | 1.3800 | 1.2700 | 1.3400 | 1.3400 | 12,000 |
| 05 Feb 2024 | 1.3400 | 1.4000 | 1.2800 | 1.3500 | 1.3500 | 6,800 |
| 02 Feb 2024 | 1.3500 | 1.4100 | 1.3500 | 1.3780 | 1.3780 | 7,300 |
| 01 Feb 2024 | 1.3050 | 1.4600 | 1.3050 | 1.4000 | 1.4000 | 8,100 |
| 31 Jan 2024 | 1.3200 | 1.3500 | 1.2710 | 1.3500 | 1.3500 | 5,200 |
| 30 Jan 2024 | 1.3800 | 1.4200 | 1.2100 | 1.3000 | 1.3000 | 8,200 |
| 29 Jan 2024 | 1.3500 | 1.3900 | 1.2400 | 1.3500 | 1.3500 | 12,000 |
| 26 Jan 2024 | 1.3500 | 1.3500 | 1.2710 | 1.3200 | 1.3200 | 3,300 |
| 25 Jan 2024 | 1.3000 | 1.3900 | 1.0700 | 1.3000 | 1.3000 | 91,300 |
| 24 Jan 2024 | 1.4600 | 1.4700 | 1.3600 | 1.3900 | 1.3900 | 7,100 |
| 23 Jan 2024 | 1.4000 | 1.4800 | 1.2100 | 1.4000 | 1.4000 | 40,300 |
| 22 Jan 2024 | 1.4250 | 1.5400 | 1.2800 | 1.4000 | 1.4000 | 31,500 |
| 19 Jan 2024 | 1.3800 | 1.4900 | 1.3600 | 1.4600 | 1.4600 | 34,800 |
| 18 Jan 2024 | 1.3200 | 1.4700 | 1.2600 | 1.4300 | 1.4300 | 64,600 |
| 17 Jan 2024 | 1.3500 | 1.3700 | 1.2300 | 1.3500 | 1.3500 | 11,700 |
| 16 Jan 2024 | 1.4000 | 1.5500 | 1.2100 | 1.3500 | 1.3500 | 148,000 |
| 12 Jan 2024 | 1.1000 | 1.1700 | 1.0500 | 1.1200 | 1.1200 | 50,400 |
| 11 Jan 2024 | 1.0800 | 1.1100 | 1.0000 | 1.0400 | 1.0400 | 10,100 |
| 10 Jan 2024 | 1.1860 | 1.1860 | 1.0000 | 1.0400 | 1.0400 | 3,400 |
| 09 Jan 2024 | 1.0300 | 1.1800 | 1.0000 | 1.0600 | 1.0600 | 20,900 |
| 08 Jan 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 2,600 |
| 05 Jan 2024 | 1.0300 | 1.1520 | 1.0000 | 1.0300 | 1.0300 | 8,400 |
| 04 Jan 2024 | 0.9400 | 1.1000 | 0.9400 | 1.0200 | 1.0200 | 83,400 |
| 03 Jan 2024 | 0.9400 | 0.9500 | 0.8500 | 0.9500 | 0.9500 | 13,800 |
| 02 Jan 2024 | 0.9750 | 0.9750 | 0.8080 | 0.9300 | 0.9300 | 3,000 |
| 29 Dec 2023 | 0.9480 | 0.9800 | 0.8000 | 0.9280 | 0.9280 | 12,000 |
| 28 Dec 2023 | 0.8970 | 0.8970 | 0.8000 | 0.8600 | 0.8600 | 33,500 |
| 27 Dec 2023 | 0.9000 | 0.9590 | 0.8310 | 0.9000 | 0.9000 | 4,700 |
| 26 Dec 2023 | 0.8200 | 0.9000 | 0.8000 | 0.8990 | 0.8990 | 21,900 |
| 22 Dec 2023 | 0.8210 | 0.9000 | 0.7600 | 0.8900 | 0.8900 | 12,300 |
| 21 Dec 2023 | 0.7900 | 0.9000 | 0.7600 | 0.9000 | 0.9000 | 51,400 |
| 20 Dec 2023 | 0.7720 | 0.8300 | 0.7060 | 0.8190 | 0.8190 | 20,100 |
| 19 Dec 2023 | 0.8000 | 0.8340 | 0.7000 | 0.8300 | 0.8300 | 45,000 |
| 18 Dec 2023 | 0.7200 | 0.7750 | 0.6510 | 0.7750 | 0.7750 | 67,400 |
| 15 Dec 2023 | 0.8900 | 0.8900 | 0.7000 | 0.7440 | 0.7440 | 68,600 |
| *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.