Antelope Enterprise Holdings Limited - AEHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.65	0.5	0.5	0.65	0.48	379,842
February 19, 2026	0.6	0.62	0.62	0.64	0.55	170,850
February 18, 2026	0.53	0.6	0.6	0.6	0.49	183,922
February 17, 2026	0.57	0.52	0.52	0.57	0.5	174,644
February 13, 2026	0.64	0.57	0.57	0.67	0.53	706,824
February 12, 2026	0.56	0.69	0.69	0.69	0.54	607,638
February 11, 2026	0.52	0.59	0.59	0.6	0.5	968,451
February 10, 2026	0.6	0.57	0.57	0.6	0.5	1.18M
February 09, 2026	0.66	0.7	0.7	0.7	0.64	4.94M
February 06, 2026	0.7	0.69	0.69	0.72	0.62	281,899
February 05, 2026	0.75	0.7	0.7	0.76	0.64	145,500
February 04, 2026	0.8	0.79	0.79	0.82	0.72	102,200
February 03, 2026	0.82	0.81	0.81	0.92	0.7	373,219
February 02, 2026	0.84	0.82	0.82	0.84	0.78	137,295
January 30, 2026	0.8	0.9	0.9	0.9	0.8	610,947
January 29, 2026	0.91	0.83	0.83	0.91	0.8	214,892
January 28, 2026	0.89	0.91	0.91	0.96	0.86	136,745
January 27, 2026	1.12	0.9	0.9	1.17	0.81	829,307
January 26, 2026	1.35	1.13	1.13	1.38	1.07	793,514
January 23, 2026	1.37	1.33	1.33	1.46	1.19	783,114
January 22, 2026	1.24	1.33	1.33	1.37	1.2	434,003
January 21, 2026	1.27	1.2	1.2	1.28	1.17	178,832
January 20, 2026	1.28	1.24	1.24	1.32	1.23	200,400
January 16, 2026	1.4	1.33	1.33	1.4	1.31	51,900
January 15, 2026	1.33	1.39	1.39	1.39	1.27	118,643
January 14, 2026	1.26	1.33	1.33	1.33	1.25	65,215
January 13, 2026	1.33	1.25	1.25	1.34	1.18	573,713
January 12, 2026	1.43	1.33	1.33	1.46	1.29	317,000
January 09, 2026	1.63	1.44	1.44	1.63	1.43	235,363
January 08, 2026	1.62	1.59	1.59	1.64	1.55	68,482
January 07, 2026	1.66	1.65	1.65	1.72	1.63	88,229
January 06, 2026	1.7	1.71	1.71	1.85	1.66	263,569
January 05, 2026	1.77	1.73	1.73	1.84	1.51	589,702
January 02, 2026	1.77	1.75	1.75	1.88	1.7	824,295
December 31, 2025	2.09	1.77	1.77	2.14	1.64	2.13M
December 30, 2025	1.71	2.18	2.18	2.47	1.64	46.78M
December 29, 2025	1.37	1.13	1.13	1.79	1.01	6.46M
December 26, 2025	1.47	1.29	1.29	1.52	1.27	273,449
December 24, 2025	1.4	1.47	1.47	1.52	1.39	81,940
December 23, 2025	1.56	1.43	1.43	1.58	1.35	223,542
December 22, 2025	1.61	1.54	1.54	1.87	1.51	217,787
December 19, 2025	1.97	1.62	1.62	2.07	1.57	442,254
December 18, 2025	1.76	1.97	1.97	2.01	1.76	232,100
December 17, 2025	2.33	1.79	1.79	2.36	1.76	222,300
December 16, 2025	2.77	2.41	2.41	2.81	2.35	189,223
December 15, 2025	2.97	2.77	2.77	3.06	2.7	193,275
December 12, 2025	2.92	3.06	3.06	3.06	2.92	77,595
December 11, 2025	3.08	2.98	2.98	3.18	2.88	266,217
December 10, 2025	3.05	3.14	3.14	3.21	3.02	91,340
December 09, 2025	2.99	3.11	3.11	3.12	2.91	117,052
December 08, 2025	3.2	3	3	3.24	2.75	334,700
December 05, 2025	3.22	3.24	3.24	3.73	3.06	908,500
December 04, 2025	3.12	3.23	3.23	3.34	2.92	464,535
December 03, 2025	3.11	3.12	3.12	3.44	3.05	740,300
December 02, 2025	3.09	3.12	3.12	3.24	2.94	537,004
December 01, 2025	2.88	3.09	3.09	3.53	2.88	1.36M
November 28, 2025	3.2	3.09	3.09	3.35	3.06	761,319
November 26, 2025	3.67	3.47	3.47	3.95	3.11	27.59M
November 25, 2025	2.8	3.2	3.2	3.59	2.33	64.88M
November 24, 2025	1.31	2.53	2.53	3	1.31	101.73M

Antelope Enterprise Holdings Limited (AEHL) NASDAQ