-
5 DAY PERFORMANCE
+9.32% -
1 MONTH PERFORMANCE
+6.61% -
3 MONTH PERFORMANCE
-22.29% -
6 MONTH PERFORMANCE
+85.32% -
YEAR-TO-DATE PERFORMANCE
+25.24% -
1 YEAR PERFORMANCE
-2.27%
Alset EHome International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.50 | $1.26 (-16%) | $1.64 | $1.25 | 126,593 | $11.64 M |
| 09/27/2024 | $1.16 | $1.50 (29.31%) | $1.57 | $1.16 | 587,463 | $13.85 M |
| 09/26/2024 | $1.24 | $1.10 (-11.29%) | $1.24 | $1.10 | 10,710 | $10.16 M |
| 09/25/2024 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.10 | 14,567 | $10.90 M |
| 09/24/2024 | $1.14 | $1.08 (-5.26%) | $1.21 | $1.04 | 9,700 | $9.97 M |
| 09/23/2024 | $1.29 | $1.11 (-13.95%) | $1.29 | $1.11 | 23,903 | $10.25 M |
| 09/20/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.09 | 22,835 | $11.36 M |
| 09/19/2024 | $1.19 | $1.21 (1.68%) | $1.25 | $1.15 | 16,200 | $11.17 M |
| 09/18/2024 | $1.14 | $1.21 (6.14%) | $1.25 | $1.14 | 14,323 | $11.17 M |
| 09/17/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.16 | 9,620 | $10.99 M |
| 09/16/2024 | $1.12 | $1.13 (0.89%) | $1.15 | $1.04 | 14,644 | $10.44 M |
| 09/13/2024 | $0.99 | $1.10 (11.34%) | $1.16 | $0.99 | 68,200 | $10.16 M |
| 09/12/2024 | $0.92 | $0.94 (2.28%) | $0.96 | $0.92 | 8,802 | $8.69 M |
| 09/11/2024 | $0.91 | $0.92 (0.66%) | $0.95 | $0.90 | 5,949 | $8.50 M |
| 09/10/2024 | $0.94 | $0.95 (0.54%) | $0.97 | $0.90 | 10,220 | $8.73 M |
| 09/09/2024 | $1.03 | $0.91 (-11.81%) | $1.03 | $0.90 | 19,900 | $8.39 M |
| 09/06/2024 | $1.11 | $0.96 (-13.51%) | $1.11 | $0.85 | 24,100 | $8.87 M |
| 09/05/2024 | $1.17 | $1.11 (-5.13%) | $1.19 | $1.10 | 9,409 | $10.25 M |
| 09/04/2024 | $1.22 | $1.15 (-5.74%) | $1.30 | $1.15 | 11,932 | $10.62 M |
| 09/03/2024 | $1.21 | $1.22 (0.83%) | $1.37 | $1.20 | 5,221 | $11.27 M |
| 08/30/2024 | $1.24 | $1.21 (-2.42%) | $1.29 | $1.19 | 12,000 | $11.17 M |
| 08/29/2024 | $1.30 | $1.21 (-6.92%) | $1.35 | $1.21 | 36,500 | $11.17 M |
| 08/28/2024 | $1.31 | $1.27 (-3.05%) | $1.39 | $1.27 | 14,500 | $11.73 M |
| 08/27/2024 | $1.46 | $1.29 (-11.64%) | $1.46 | $1.28 | 11,220 | $11.91 M |
| 08/26/2024 | $1.41 | $1.37 (-2.84%) | $1.48 | $1.27 | 49,531 | $12.65 M |
| 08/23/2024 | $1.25 | $1.45 (16%) | $1.58 | $1.24 | 145,908 | $13.39 M |
| 08/22/2024 | $1.14 | $1.21 (6.14%) | $1.21 | $1.07 | 37,760 | $11.17 M |
| 08/21/2024 | $1.00 | $1.10 (10%) | $1.15 | $1.00 | 34,006 | $10.16 M |
| 08/20/2024 | $0.94 | $0.95 (1.31%) | $1.00 | $0.90 | 23,400 | $8.80 M |
| 08/19/2024 | $0.98 | $0.94 (-4.08%) | $1.01 | $0.87 | 38,722 | $8.68 M |
| 08/16/2024 | $0.87 | $0.90 (3.36%) | $0.93 | $0.84 | 27,266 | $8.30 M |
| 08/15/2024 | $0.89 | $0.89 (-0.44%) | $0.89 | $0.85 | 18,800 | $8.18 M |
| 08/14/2024 | $0.95 | $0.91 (-4.21%) | $1.00 | $0.90 | 8,847 | $8.40 M |
| 08/13/2024 | $0.94 | $0.94 (0.11%) | $0.99 | $0.89 | 7,600 | $8.67 M |
| 08/12/2024 | $0.92 | $0.96 (4.2%) | $1.00 | $0.92 | 19,778 | $8.87 M |
| 08/09/2024 | $0.85 | $0.88 (3.14%) | $0.92 | $0.85 | 37,745 | $8.10 M |
| 08/08/2024 | $0.90 | $0.90 (-0.32%) | $0.95 | $0.90 | 9,339 | $8.28 M |
| 08/07/2024 | $0.96 | $0.90 (-6.23%) | $0.96 | $0.90 | 14,318 | $8.31 M |
| 08/06/2024 | $0.94 | $0.91 (-3.47%) | $0.98 | $0.91 | 9,437 | $8.39 M |
| 08/05/2024 | $0.88 | $0.90 (1.96%) | $0.93 | $0.85 | 14,034 | $8.31 M |
| 08/02/2024 | $1.07 | $0.94 (-12.14%) | $1.07 | $0.88 | 34,419 | $8.68 M |
| 08/01/2024 | $1.07 | $1.05 (-1.87%) | $1.15 | $1.05 | 9,500 | $9.70 M |
| 07/31/2024 | $1.12 | $1.08 (-3.57%) | $1.18 | $1.07 | 28,431 | $9.97 M |
| 07/30/2024 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.13 | 13,400 | $10.99 M |
| 07/29/2024 | $1.17 | $1.22 (4.27%) | $1.22 | $1.17 | 17,500 | $11.27 M |
| 07/26/2024 | $1.08 | $1.19 (10.19%) | $1.20 | $1.08 | 24,703 | $10.99 M |
| 07/25/2024 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.05 | 28,700 | $9.97 M |
| 07/24/2024 | $1.25 | $1.15 (-8%) | $1.25 | $1.12 | 14,852 | $10.62 M |
| 07/23/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.19 | 11,700 | $11.27 M |
| 07/22/2024 | $1.28 | $1.27 (-0.78%) | $1.34 | $1.22 | 7,981 | $11.73 M |
| 07/19/2024 | $1.24 | $1.22 (-1.61%) | $1.25 | $1.18 | 28,373 | $11.27 M |
| 07/18/2024 | $1.32 | $1.25 (-5.3%) | $1.37 | $1.14 | 66,640 | $11.54 M |
| 07/17/2024 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.32 | 9,221 | $12.47 M |
| 07/16/2024 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.33 | 12,788 | $12.65 M |
| 07/15/2024 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.33 | 15,954 | $12.38 M |
| 07/12/2024 | $1.28 | $1.40 (9.37%) | $1.44 | $1.28 | 80,704 | $12.93 M |
| 07/11/2024 | $1.37 | $1.32 (-3.65%) | $1.37 | $1.31 | 15,814 | $12.19 M |
| 07/10/2024 | $1.33 | $1.31 (-1.5%) | $1.37 | $1.30 | 36,326 | $12.10 M |
| 07/09/2024 | $1.34 | $1.33 (-0.75%) | $1.36 | $1.32 | 32,409 | $12.28 M |
| 07/08/2024 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.30 | 27,528 | $12.38 M |
| 07/05/2024 | $1.33 | $1.34 (0.75%) | $1.48 | $1.29 | 51,878 | $12.38 M |
| 07/03/2024 | $1.60 | $1.37 (-14.37%) | $1.60 | $1.32 | 136,909 | $12.65 M |
| 07/02/2024 | $1.68 | $1.60 (-4.76%) | $1.69 | $1.55 | 73,917 | $14.78 M |
| 07/01/2024 | $1.69 | $1.68 (-0.59%) | $1.75 | $1.68 | 44,139 | $15.51 M |