-
5 DAY PERFORMANCE
+10.58% -
1 MONTH PERFORMANCE
-35.75% -
3 MONTH PERFORMANCE
+4.55% -
6 MONTH PERFORMANCE
+121.11% -
YEAR-TO-DATE PERFORMANCE
+11.65% -
1 YEAR PERFORMANCE
-6.50%
Alset EHome International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 2,977 | |
| 11/20/2024 | $1.11 | $1.15 (3.6%) | $1.16 | $1.10 | 17,271 | $10.62 M |
| 11/19/2024 | $1.08 | $1.07 (-0.93%) | $1.18 | $1.02 | 21,266 | $9.88 M |
| 11/18/2024 | $1.02 | $1.06 (3.92%) | $1.21 | $1.00 | 81,224 | $9.79 M |
| 11/15/2024 | $1.00 | $1.04 (4%) | $1.08 | $0.98 | 35,306 | $9.60 M |
| 11/14/2024 | $1.18 | $1.08 (-8.47%) | $1.18 | $1.08 | 18,047 | $9.97 M |
| 11/13/2024 | $1.32 | $1.14 (-13.64%) | $1.33 | $1.10 | 85,912 | $10.53 M |
| 11/12/2024 | $1.48 | $1.36 (-8.11%) | $1.48 | $1.27 | 36,514 | $12.56 M |
| 11/11/2024 | $1.41 | $1.41 (0%) | $1.46 | $1.34 | 41,526 | $13.02 M |
| 11/08/2024 | $1.41 | $1.43 (1.42%) | $1.49 | $1.39 | 18,635 | $13.21 M |
| 11/07/2024 | $1.50 | $1.42 (-5.33%) | $1.57 | $1.40 | 24,487 | $13.11 M |
| 11/06/2024 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.40 | 18,206 | $13.85 M |
| 11/05/2024 | $1.39 | $1.42 (2.16%) | $1.43 | $1.35 | 14,723 | $13.11 M |
| 11/04/2024 | $1.41 | $1.42 (0.71%) | $1.48 | $1.25 | 39,050 | $13.11 M |
| 11/01/2024 | $1.39 | $1.43 (2.88%) | $1.47 | $1.32 | 25,124 | $13.21 M |
| 10/31/2024 | $1.52 | $1.33 (-12.5%) | $1.53 | $1.33 | 51,000 | $12.28 M |
| 10/30/2024 | $1.65 | $1.55 (-6.06%) | $1.69 | $1.53 | 40,900 | $14.31 M |
| 10/29/2024 | $1.71 | $1.70 (-0.58%) | $1.75 | $1.61 | 15,100 | $15.70 M |
| 10/28/2024 | $1.69 | $1.69 (0%) | $1.72 | $1.62 | 24,023 | $15.61 M |
| 10/25/2024 | $1.80 | $1.69 (-6.11%) | $1.90 | $1.65 | 46,396 | $15.61 M |
| 10/24/2024 | $1.83 | $1.79 (-2.19%) | $1.89 | $1.78 | 11,300 | $16.53 M |
| 10/23/2024 | $1.76 | $1.84 (4.55%) | $1.84 | $1.66 | 47,109 | $16.99 M |
| 10/22/2024 | $1.78 | $1.75 (-1.69%) | $1.85 | $1.72 | 41,342 | $16.16 M |
| 10/21/2024 | $1.54 | $1.79 (16.23%) | $1.80 | $1.54 | 71,000 | $16.53 M |
| 10/18/2024 | $1.46 | $1.52 (4.11%) | $1.53 | $1.45 | 13,200 | $14.04 M |
| 10/17/2024 | $1.54 | $1.46 (-5.19%) | $1.54 | $1.45 | 14,522 | $13.48 M |
| 10/16/2024 | $1.48 | $1.48 (0%) | $1.56 | $1.46 | 21,400 | $13.67 M |
| 10/15/2024 | $1.58 | $1.45 (-8.23%) | $1.58 | $1.42 | 32,645 | $13.39 M |
| 10/14/2024 | $1.55 | $1.58 (1.94%) | $1.64 | $1.55 | 36,800 | $14.59 M |
| 10/11/2024 | $1.49 | $1.48 (-0.67%) | $1.67 | $1.40 | 61,649 | $13.67 M |
| 10/10/2024 | $1.55 | $1.51 (-2.58%) | $1.56 | $1.42 | 27,746 | $13.95 M |
| 10/09/2024 | $1.58 | $1.48 (-6.33%) | $1.58 | $1.41 | 39,209 | $13.67 M |
| 10/08/2024 | $1.70 | $1.52 (-10.59%) | $1.70 | $1.52 | 55,639 | $14.04 M |
| 10/07/2024 | $1.56 | $1.73 (10.9%) | $1.73 | $1.56 | 50,400 | $15.98 M |
| 10/04/2024 | $1.54 | $1.55 (0.65%) | $1.63 | $1.43 | 37,500 | $14.31 M |
| 10/03/2024 | $1.73 | $1.53 (-11.56%) | $1.73 | $1.39 | 85,367 | $14.13 M |
| 10/02/2024 | $1.64 | $1.72 (4.88%) | $1.76 | $1.52 | 154,502 | $15.88 M |
| 10/01/2024 | $1.36 | $1.49 (9.56%) | $1.56 | $1.31 | 70,940 | $13.76 M |
| 09/30/2024 | $1.50 | $1.29 (-14%) | $1.64 | $1.25 | 129,522 | $11.91 M |
| 09/27/2024 | $1.16 | $1.50 (29.31%) | $1.57 | $1.16 | 587,500 | $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 |