5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
-11.05%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
+152.89%
YEAR-TO-DATE PERFORMANCE
-11.05%
1 YEAR PERFORMANCE
+249.71%
Alset Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $3.19 | $3.07 (-3.76%) | $3.25 | $3.06 | 18.33 K | $100.07 M |
| 01/29/2026 | $3.54 | $3.20 (-9.6%) | $3.54 | $3.18 | 31.00 K | $104.31 M |
| 01/28/2026 | $3.55 | $3.54 (-0.28%) | $3.74 | $3.43 | 28.01 K | $115.39 M |
| 01/27/2026 | $3.05 | $3.48 (14.1%) | $3.51 | $3.05 | 65.17 K | $113.44 M |
| 01/26/2026 | $2.91 | $3.00 (3.09%) | $3.06 | $2.91 | 10.30 K | $97.79 M |
| 01/23/2026 | $3.03 | $2.91 (-3.96%) | $3.03 | $2.81 | 10.63 K | $94.86 M |
| 01/22/2026 | $2.88 | $3.02 (4.86%) | $3.18 | $2.88 | 8.53 K | $98.44 M |
| 01/21/2026 | $2.94 | $2.89 (-1.7%) | $3.03 | $2.82 | 20.65 K | $94.21 M |
| 01/20/2026 | $2.97 | $2.95 (-0.67%) | $3.20 | $2.92 | 21.03 K | $96.16 M |
| 01/16/2026 | $3.11 | $3.12 (0.32%) | $3.22 | $3.08 | 9.00 K | $101.70 M |
| 01/15/2026 | $2.97 | $3.07 (3.37%) | $3.17 | $2.79 | 27.99 K | $100.07 M |
| 01/14/2026 | $3.20 | $2.95 (-7.81%) | $3.32 | $2.90 | 52.86 K | $96.16 M |
| 01/13/2026 | $3.13 | $3.19 (1.92%) | $3.28 | $3.13 | 15.10 K | $103.99 M |
| 01/12/2026 | $3.20 | $3.12 (-2.5%) | $3.25 | $3.05 | 35.75 K | $101.70 M |
| 01/09/2026 | $3.14 | $3.24 (3.18%) | $3.41 | $3.14 | 33.85 K | $105.62 M |
| 01/08/2026 | $3.87 | $3.18 (-17.83%) | $3.87 | $3.01 | 88.72 K | $103.66 M |
| 01/07/2026 | $3.37 | $3.81 (13.06%) | $3.98 | $3.36 | 92.92 K | $124.20 M |
| 01/06/2026 | $3.42 | $3.41 (-0.29%) | $3.54 | $3.30 | 27.53 K | $111.16 M |
| 01/05/2026 | $3.46 | $3.37 (-2.6%) | $3.58 | $3.15 | 57.40 K | $109.85 M |
| 01/02/2026 | $3.32 | $3.41 (2.71%) | $3.72 | $3.13 | 104.11 K | $111.16 M |
| 12/31/2025 | $2.74 | $3.44 (25.55%) | $3.44 | $2.74 | 137.51 K | $112.14 M |
| 12/30/2025 | $2.48 | $2.74 (10.48%) | $2.94 | $2.42 | 57.30 K | $89.32 M |
| 12/29/2025 | $2.52 | $2.52 (0%) | $2.61 | $2.39 | 19.74 K | $82.15 M |
| 12/26/2025 | $2.31 | $2.56 (10.82%) | $2.61 | $2.31 | 20.10 K | $83.45 M |
| 12/24/2025 | $2.51 | $2.33 (-7.17%) | $2.61 | $2.33 | 17.82 K | $75.95 M |
| 12/23/2025 | $2.61 | $2.52 (-3.45%) | $2.61 | $2.44 | 14.53 K | $82.15 M |
| 12/22/2025 | $2.71 | $2.63 (-2.95%) | $2.71 | $2.50 | 18.00 K | $85.73 M |
| 12/19/2025 | $2.67 | $2.71 (1.5%) | $2.71 | $2.55 | 21.10 K | $88.34 M |
| 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 |
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.
