-
5 DAY PERFORMANCE
-7.87% -
1 MONTH PERFORMANCE
-44.16% -
3 MONTH PERFORMANCE
-88.07% -
6 MONTH PERFORMANCE
-81.56% -
YEAR-TO-DATE PERFORMANCE
-89.96% -
1 YEAR PERFORMANCE
-88.89%
Antelope Enterprise Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.25 | $0.26 (0.79%) | $0.27 | $0.25 | 633,779 | $724,083 |
| 11/21/2024 | $0.25 | $0.25 (1.2%) | $0.25 | $0.21 | 746,500 | $717,586 |
| 11/20/2024 | $0.26 | $0.25 (-3.46%) | $0.27 | $0.25 | 464,839 | $709,110 |
| 11/19/2024 | $0.27 | $0.26 (-3.76%) | $0.28 | $0.25 | 567,300 | $744,142 |
| 11/18/2024 | $0.30 | $0.28 (-5.05%) | $0.30 | $0.27 | 1.40 M | $797,255 |
| 11/15/2024 | $0.29 | $0.31 (4.62%) | $0.32 | $0.28 | 1.28 M | $863,363 |
| 11/14/2024 | $0.30 | $0.30 (0.64%) | $0.32 | $0.28 | 844,909 | $847,542 |
| 11/13/2024 | $0.29 | $0.30 (4.94%) | $0.33 | $0.27 | 843,512 | $859,803 |
| 11/12/2024 | $0.32 | $0.30 (-4.42%) | $0.32 | $0.28 | 716,037 | $856,017 |
| 11/11/2024 | $0.29 | $0.31 (6.9%) | $0.31 | $0.28 | 493,662 | $875,793 |
| 11/08/2024 | $0.30 | $0.28 (-5.72%) | $0.30 | $0.28 | 748,300 | $796,407 |
| 11/07/2024 | $0.28 | $0.30 (6.57%) | $0.32 | $0.28 | 909,200 | $843,022 |
| 11/06/2024 | $0.28 | $0.28 (-1.32%) | $0.29 | $0.23 | 1.23 M | $781,434 |
| 11/05/2024 | $0.28 | $0.32 (15.87%) | $0.37 | $0.27 | 6.24 M | $903,480 |
| 11/04/2024 | $0.28 | $0.28 (-2.85%) | $0.29 | $0.23 | 903,711 | $779,739 |
| 11/01/2024 | $0.32 | $0.30 (-7.93%) | $0.36 | $0.28 | 1.76 M | $833,416 |
| 10/31/2024 | $0.33 | $0.33 (1.63%) | $0.34 | $0.30 | 692,180 | $933,144 |
| 10/30/2024 | $0.33 | $0.34 (0.51%) | $0.36 | $0.31 | 655,637 | $946,422 |
| 10/29/2024 | $0.38 | $0.34 (-10.25%) | $0.39 | $0.31 | 984,032 | $972,413 |
| 10/28/2024 | $0.39 | $0.39 (1.01%) | $0.39 | $0.36 | 871,516 | $1.10 M |
| 10/25/2024 | $0.46 | $0.38 (-16.43%) | $0.48 | $0.37 | 2.80 M | $1.09 M |
| 10/24/2024 | $0.44 | $0.42 (-3.91%) | $0.46 | $0.40 | 2.73 M | $1.19 M |
| 10/23/2024 | $0.50 | $0.47 (-6.69%) | $0.51 | $0.44 | 803,513 | $1.32 M |
| 10/22/2024 | $0.51 | $0.50 (-1.96%) | $0.51 | $0.49 | 680,023 | $1.41 M |
| 10/21/2024 | $0.49 | $0.53 (6.45%) | $0.56 | $0.49 | 1.03 M | $1.49 M |
| 10/18/2024 | $0.65 | $0.54 (-17.23%) | $0.66 | $0.46 | 3.59 M | $1.52 M |
| 10/17/2024 | $0.75 | $0.58 (-23.16%) | $0.77 | $0.55 | 7.10 M | $1.63 M |
| 10/16/2024 | $0.68 | $0.65 (-4.09%) | $0.72 | $0.64 | 258,600 | $1.85 M |
| 10/15/2024 | $0.70 | $0.69 (-1.26%) | $0.70 | $0.65 | 191,400 | $1.95 M |
| 10/14/2024 | $0.71 | $0.68 (-3.66%) | $0.75 | $0.67 | 178,400 | $1.93 M |
| 10/11/2024 | $0.70 | $0.70 (-0.07%) | $0.73 | $0.69 | 279,749 | $1.98 M |
| 10/10/2024 | $0.68 | $0.71 (3.98%) | $0.73 | $0.64 | 339,300 | $1.99 M |
| 10/09/2024 | $0.70 | $0.65 (-7.68%) | $0.71 | $0.65 | 100,600 | $1.83 M |
| 10/08/2024 | $0.71 | $0.70 (-0.65%) | $0.82 | $0.66 | 462,600 | $1.98 M |
| 10/07/2024 | $0.70 | $0.70 (-0.14%) | $0.70 | $0.65 | 77,900 | $1.96 M |
| 10/04/2024 | $0.72 | $0.70 (-3.5%) | $0.77 | $0.67 | 84,433 | $1.96 M |
| 10/03/2024 | $0.79 | $0.72 (-8.83%) | $0.79 | $0.71 | 129,435 | $2.03 M |
| 10/02/2024 | $0.76 | $0.73 (-4.58%) | $0.76 | $0.70 | 171,174 | $2.05 M |
| 10/01/2024 | $0.76 | $0.75 (-1.97%) | $0.76 | $0.73 | 28,164 | $2.10 M |
| 09/30/2024 | $0.85 | $0.76 (-11.18%) | $0.86 | $0.73 | 171,936 | $2.13 M |
| 09/27/2024 | $0.87 | $0.81 (-6.24%) | $0.88 | $0.81 | 140,346 | $2.30 M |
| 09/26/2024 | $0.80 | $0.83 (3.14%) | $0.84 | $0.75 | 64,700 | $2.33 M |
| 09/25/2024 | $0.75 | $0.78 (3.96%) | $0.80 | $0.72 | 50,655 | $2.20 M |
| 09/24/2024 | $0.82 | $0.75 (-8.44%) | $0.85 | $0.69 | 238,622 | $2.12 M |
| 09/23/2024 | $0.95 | $0.79 (-17.13%) | $1.03 | $0.72 | 395,417 | $2.23 M |
| 09/20/2024 | $1.02 | $0.98 (-4.2%) | $1.04 | $0.93 | 135,427 | $2.76 M |
| 09/19/2024 | $1.11 | $1.02 (-8.11%) | $1.12 | $0.95 | 195,341 | $2.88 M |
| 09/18/2024 | $1.05 | $1.10 (4.76%) | $1.12 | $1.01 | 95,721 | $3.11 M |
| 09/17/2024 | $1.04 | $1.06 (1.92%) | $1.08 | $0.99 | 52,600 | $2.99 M |
| 09/16/2024 | $1.00 | $1.02 (2%) | $1.11 | $0.98 | 117,300 | $2.88 M |
| 09/13/2024 | $0.80 | $1.07 (33.45%) | $1.18 | $0.80 | 1.18 M | $3.02 M |
| 09/12/2024 | $1.49 | $0.79 (-46.98%) | $1.51 | $0.66 | 1.27 M | $2.23 M |
| 09/11/2024 | $1.65 | $1.51 (-8.48%) | $1.73 | $1.50 | 148,300 | $4.27 M |
| 09/10/2024 | $1.80 | $1.65 (-8.33%) | $1.88 | $1.62 | 139,700 | $4.66 M |
| 09/09/2024 | $1.85 | $1.81 (-2.16%) | $1.92 | $1.71 | 142,600 | $5.11 M |
| 09/06/2024 | $1.87 | $1.85 (-1.07%) | $1.94 | $1.77 | 68,000 | $5.23 M |
| 09/05/2024 | $1.92 | $1.85 (-3.65%) | $2.05 | $1.67 | 131,200 | $5.23 M |
| 09/04/2024 | $1.97 | $1.95 (-1.02%) | $2.10 | $1.87 | 50,800 | $5.51 M |
| 09/03/2024 | $2.24 | $1.97 (-12.05%) | $2.24 | $1.95 | 199,480 | $5.57 M |
| 08/30/2024 | $2.09 | $2.34 (11.96%) | $2.34 | $1.96 | 159,022 | $6.61 M |
| 08/29/2024 | $2.06 | $2.07 (0.49%) | $2.17 | $1.92 | 142,321 | $5.85 M |
| 08/28/2024 | $2.32 | $1.97 (-15.09%) | $2.32 | $1.92 | 213,255 | $5.57 M |
| 08/27/2024 | $2.18 | $2.29 (5.05%) | $2.42 | $2.16 | 221,100 | $6.47 M |
| 08/26/2024 | $2.21 | $2.19 (-0.9%) | $2.44 | $1.91 | 317,200 | $6.19 M |
| 08/23/2024 | $2.38 | $2.18 (-8.4%) | $2.98 | $2.10 | 3.95 M | $6.16 M |