5 DAY PERFORMANCE
-14.98%
1 MONTH PERFORMANCE
+12.02%
3 MONTH PERFORMANCE
-24.78%
6 MONTH PERFORMANCE
+179.65%
YEAR-TO-DATE PERFORMANCE
+155.88%
1 YEAR PERFORMANCE
+171.31%
Alset Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2025 | $2.67 | $2.58 (-3.37%) | $2.67 | $2.58 | 1.06 K | |
| 12/18/2025 | $2.52 | $2.60 (3.17%) | $2.68 | $2.52 | 12.05 K | $84.75 M |
| 12/17/2025 | $2.68 | $2.45 (-8.58%) | $2.71 | $2.45 | 34.20 K | $79.86 M |
| 12/16/2025 | $2.66 | $2.73 (2.63%) | $2.79 | $2.50 | 16.70 K | $88.99 M |
| 12/15/2025 | $3.06 | $2.68 (-12.42%) | $3.12 | $2.55 | 60.40 K | $87.36 M |
| 12/12/2025 | $2.98 | $3.07 (3.02%) | $3.28 | $2.92 | 32.91 K | $100.07 M |
| 12/11/2025 | $3.37 | $3.14 (-6.82%) | $3.37 | $3.05 | 12.73 K | $102.36 M |
| 12/10/2025 | $3.05 | $3.21 (5.25%) | $3.45 | $2.91 | 88.10 K | $104.64 M |
| 12/09/2025 | $2.81 | $3.04 (8.19%) | $3.19 | $2.81 | 35.10 K | $99.10 M |
| 12/08/2025 | $2.91 | $2.90 (-0.34%) | $2.91 | $2.68 | 18.83 K | $94.53 M |
| 12/05/2025 | $3.07 | $2.97 (-3.26%) | $3.26 | $2.84 | 51.80 K | $96.81 M |
| 12/04/2025 | $3.09 | $3.07 (-0.65%) | $3.33 | $2.82 | 65.53 K | $100.07 M |
| 12/03/2025 | $2.56 | $3.09 (20.7%) | $3.10 | $2.54 | 99.30 K | $100.73 M |
| 12/02/2025 | $2.64 | $2.64 (0%) | $2.70 | $2.52 | 22.74 K | $86.06 M |
| 12/01/2025 | $2.63 | $2.57 (-2.28%) | $2.75 | $2.51 | 23.74 K | $83.78 M |
| 11/28/2025 | $2.76 | $2.74 (-0.72%) | $2.82 | $2.59 | 13.00 K | $89.32 M |
| 11/26/2025 | $2.68 | $2.74 (2.24%) | $2.90 | $2.63 | 66.70 K | $89.32 M |
| 11/25/2025 | $2.44 | $2.66 (9.02%) | $2.66 | $2.44 | 27.90 K | $86.71 M |
| 11/24/2025 | $2.32 | $2.44 (5.17%) | $2.44 | $2.28 | 16.93 K | $79.54 M |
| 11/21/2025 | $2.55 | $2.33 (-8.63%) | $2.55 | $2.29 | 18.30 K | $75.95 M |
| 11/20/2025 | $2.41 | $2.35 (-2.49%) | $2.54 | $2.21 | 32.47 K | $76.60 M |
| 11/19/2025 | $2.32 | $2.33 (0.43%) | $2.46 | $2.28 | 18.90 K | $75.95 M |
| 11/18/2025 | $2.35 | $2.40 (2.13%) | $2.44 | $2.29 | 40.40 K | $78.23 M |
| 11/17/2025 | $2.39 | $2.35 (-1.67%) | $2.54 | $2.33 | 34.60 K | $76.60 M |
| 11/14/2025 | $2.50 | $2.42 (-3.2%) | $2.70 | $2.33 | 26.80 K | $78.89 M |
| 11/13/2025 | $2.64 | $2.58 (-2.27%) | $2.69 | $2.55 | 25.70 K | $84.10 M |
| 11/12/2025 | $2.57 | $2.64 (2.72%) | $2.76 | $2.54 | 17.80 K | $86.06 M |
| 11/11/2025 | $2.43 | $2.62 (7.82%) | $2.68 | $2.43 | 21.70 K | $85.41 M |
| 11/10/2025 | $2.38 | $2.45 (2.94%) | $2.57 | $2.38 | 15.62 K | $28.35 M |
| 11/07/2025 | $2.40 | $2.42 (0.83%) | $2.44 | $2.21 | 74.12 K | $28.00 M |
| 11/06/2025 | $2.65 | $2.42 (-8.68%) | $2.69 | $2.40 | 35.80 K | $28.00 M |
| 11/05/2025 | $2.61 | $2.70 (3.45%) | $2.74 | $2.61 | 21.75 K | $31.24 M |
| 11/04/2025 | $2.71 | $2.60 (-4.06%) | $2.82 | $2.50 | 68.52 K | $30.08 M |
| 11/03/2025 | $2.95 | $2.98 (1.02%) | $3.09 | $2.81 | 65.50 K | $34.48 M |
| 10/31/2025 | $2.81 | $2.95 (4.98%) | $3.11 | $2.71 | 83.11 K | $34.13 M |
| 10/30/2025 | $2.72 | $2.83 (4.04%) | $3.25 | $2.63 | 150.20 K | $32.75 M |
| 10/29/2025 | $3.10 | $2.74 (-11.61%) | $3.29 | $2.67 | 120.30 K | $31.70 M |
| 10/28/2025 | $3.25 | $3.21 (-1.23%) | $3.64 | $3.08 | 163.42 K | $37.14 M |
| 10/27/2025 | $2.87 | $3.23 (12.54%) | $3.29 | $2.87 | 185.62 K | $37.37 M |
| 10/24/2025 | $2.55 | $2.81 (10.2%) | $2.99 | $2.55 | 149.70 K | $32.51 M |
| 10/23/2025 | $2.44 | $2.55 (4.51%) | $2.60 | $2.44 | 27.08 K | $29.51 M |
| 10/22/2025 | $2.41 | $2.46 (2.07%) | $2.61 | $2.35 | 25.10 K | $28.46 M |
| 10/21/2025 | $2.52 | $2.46 (-2.38%) | $2.58 | $2.43 | 21.04 K | $28.46 M |
| 10/20/2025 | $2.48 | $2.55 (2.82%) | $2.59 | $2.39 | 21.01 K | $29.51 M |
| 10/17/2025 | $2.52 | $2.45 (-2.78%) | $2.62 | $2.45 | 42.21 K | $28.35 M |
| 10/16/2025 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.51 | 47.54 K | $29.85 M |
| 10/15/2025 | $2.65 | $2.61 (-1.51%) | $2.78 | $2.50 | 61.71 K | $30.20 M |
| 10/14/2025 | $2.73 | $2.65 (-2.93%) | $2.79 | $2.60 | 78.58 K | $30.66 M |
| 10/13/2025 | $2.79 | $2.81 (0.72%) | $2.86 | $2.72 | 63.32 K | $32.51 M |
| 10/10/2025 | $3.00 | $2.69 (-10.33%) | $3.21 | $2.63 | 155.90 K | $31.13 M |
| 10/09/2025 | $2.94 | $2.92 (-0.68%) | $2.99 | $2.90 | 42.03 K | $33.79 M |
| 10/08/2025 | $2.72 | $2.95 (8.46%) | $3.00 | $2.70 | 110.20 K | $34.13 M |
| 10/07/2025 | $2.72 | $2.61 (-4.04%) | $2.81 | $2.61 | 57.10 K | $30.20 M |
| 10/06/2025 | $2.81 | $2.71 (-3.56%) | $2.83 | $2.65 | 86.11 K | $31.36 M |
| 10/03/2025 | $2.54 | $2.78 (9.45%) | $2.90 | $2.54 | 167.00 K | $32.17 M |
| 10/02/2025 | $2.58 | $2.54 (-1.55%) | $2.65 | $2.48 | 57.79 K | $29.39 M |
| 10/01/2025 | $2.47 | $2.59 (4.86%) | $2.64 | $2.41 | 150.67 K | $29.97 M |
| 09/30/2025 | $2.71 | $2.53 (-6.64%) | $2.83 | $2.47 | 210.61 K | $29.27 M |
| 09/29/2025 | $2.30 | $2.61 (13.48%) | $2.61 | $2.30 | 109.10 K | $30.20 M |
| 09/26/2025 | $2.46 | $2.28 (-7.32%) | $2.53 | $2.20 | 174.17 K | $26.38 M |
| 09/25/2025 | $2.69 | $2.53 (-5.95%) | $2.79 | $2.45 | 141.70 K | $29.27 M |
| 09/24/2025 | $2.85 | $2.74 (-3.86%) | $2.94 | $2.59 | 172.50 K | $31.70 M |
| 09/23/2025 | $3.25 | $2.81 (-13.54%) | $3.38 | $2.74 | 424.68 K | $32.51 M |
| 09/22/2025 | $3.44 | $3.32 (-3.49%) | $3.47 | $3.20 | 266.42 K | $38.42 M |
| 09/19/2025 | $3.38 | $3.47 (2.66%) | $3.67 | $3.29 | 2.41 M | $40.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
