5 DAY PERFORMANCE
+134.66%
1 MONTH PERFORMANCE
+41.46%
3 MONTH PERFORMANCE
+34.88%
6 MONTH PERFORMANCE
-1.14%
YEAR-TO-DATE PERFORMANCE
-49.42%
1 YEAR PERFORMANCE
-40.41%
Alset Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.66 | $0.69 (4.75%) | $0.70 | $0.66 | 9.98 K | $26.85 M |
| 10/07/2026 | $0.66 | $0.65 (-1.38%) | $0.69 | $0.65 | 24.10 K | $25.29 M |
| 10/06/2026 | $0.66 | $0.68 (3.31%) | $0.71 | $0.66 | 12.50 K | $26.60 M |
| 10/05/2026 | $0.73 | $0.70 (-4.71%) | $0.76 | $0.65 | 16.11 K | $27.06 M |
| 10/02/2026 | $0.75 | $0.74 (-1.41%) | $0.80 | $0.73 | 28.03 K | $28.84 M |
| 10/01/2026 | $0.75 | $0.75 (0.28%) | $0.80 | $0.73 | 49.70 K | $29.25 M |
| 09/30/2026 | $0.78 | $0.76 (-2.11%) | $0.80 | $0.76 | 9.72 K | $29.53 M |
| 09/29/2026 | $0.79 | $0.80 (0.73%) | $0.81 | $0.76 | 22.80 K | $30.95 M |
| 09/28/2026 | $0.80 | $0.78 (-2.55%) | $0.83 | $0.78 | 9.12 K | $30.32 M |
| 09/25/2026 | $0.77 | $0.78 (1.59%) | $0.79 | $0.77 | 17.72 K | $30.51 M |
| 09/24/2026 | $0.78 | $0.75 (-3.53%) | $0.83 | $0.75 | 15.65 K | $29.31 M |
| 09/23/2026 | $0.82 | $0.77 (-5.74%) | $0.83 | $0.77 | 11.83 K | $30.09 M |
| 09/22/2026 | $0.82 | $0.83 (0.83%) | $0.85 | $0.82 | 51.00 K | $32.16 M |
| 09/21/2026 | $0.86 | $0.83 (-3.26%) | $0.86 | $0.82 | 26.50 K | $32.28 M |
| 09/18/2026 | $0.96 | $0.81 (-15.48%) | $0.96 | $0.81 | 630.23 K | $31.56 M |
| 09/17/2026 | $0.97 | $0.97 (0.62%) | $1.00 | $0.95 | 16.62 K | $37.77 M |
| 09/16/2026 | $1.09 | $0.96 (-11.93%) | $1.09 | $0.96 | 56.60 K | $37.34 M |
| 09/15/2026 | $1.01 | $1.07 (5.94%) | $1.08 | $1.01 | 16.37 K | $41.62 M |
| 09/14/2026 | $1.12 | $1.01 (-9.82%) | $1.12 | $1.00 | 43.89 K | $39.28 M |
| 09/11/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 10.26 K | $43.56 M |
| 09/10/2026 | $1.24 | $1.14 (-8.06%) | $1.24 | $1.10 | 38.22 K | $44.34 M |
| 09/09/2026 | $1.26 | $1.23 (-2.38%) | $1.34 | $1.23 | 20.80 K | $47.84 M |
| 09/08/2026 | $1.41 | $1.25 (-11.35%) | $1.42 | $1.25 | 42.63 K | $48.62 M |
| 09/04/2026 | $1.43 | $1.41 (-1.4%) | $1.46 | $1.40 | 7.90 K | $54.84 M |
| 09/03/2026 | $1.38 | $1.40 (1.45%) | $1.40 | $1.37 | 7.60 K | $54.45 M |
| 09/02/2026 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.35 | 10.34 K | $52.51 M |
| 09/01/2026 | $1.40 | $1.40 (0%) | $1.48 | $1.40 | 12.10 K | $54.45 M |
| 08/31/2026 | $1.41 | $1.42 (0.71%) | $1.48 | $1.41 | 11.85 K | $55.23 M |
| 08/28/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.42 | 9.10 K | $55.23 M |
| 08/27/2026 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.44 | 21.20 K | $57.18 M |
| 08/26/2026 | $1.53 | $1.52 (-0.65%) | $1.54 | $1.50 | 12.44 K | $59.12 M |
| 08/25/2026 | $1.60 | $1.59 (-0.63%) | $1.72 | $1.48 | 27.90 K | $61.84 M |
| 08/24/2026 | $1.42 | $1.57 (10.56%) | $1.75 | $1.42 | 83.42 K | $61.07 M |
| 08/21/2026 | $1.56 | $1.46 (-6.41%) | $1.62 | $1.46 | 21.70 K | $56.79 M |
| 08/20/2026 | $1.70 | $1.57 (-7.65%) | $1.73 | $1.50 | 38.63 K | $61.07 M |
| 08/19/2026 | $1.83 | $1.64 (-10.38%) | $1.84 | $1.64 | 94.20 K | $63.79 M |
| 08/18/2026 | $1.77 | $1.79 (1.13%) | $1.80 | $1.63 | 405.12 K | $69.62 M |
| 08/17/2026 | $1.31 | $1.50 (14.5%) | $1.54 | $1.30 | 273.70 K | $58.34 M |
| 08/14/2026 | $1.18 | $1.34 (13.56%) | $1.37 | $1.18 | 20.00 K | $52.12 M |
| 08/13/2026 | $1.09 | $1.17 (7.34%) | $1.20 | $1.09 | 30.65 K | $45.51 M |
| 08/12/2026 | $1.12 | $1.12 (0%) | $1.17 | $1.06 | 3.25 K | $43.56 M |
| 08/11/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 3.43 K | $40.06 M |
| 08/10/2026 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.05 | 6.10 K | $41.62 M |
| 08/07/2026 | $1.12 | $1.18 (5.36%) | $1.22 | $1.11 | 9.10 K | $45.90 M |
| 08/06/2026 | $1.14 | $1.24 (8.77%) | $1.24 | $1.11 | 11.50 K | $48.23 M |
| 08/05/2026 | $1.08 | $1.09 (0.93%) | $1.09 | $1.08 | 2.16 K | $42.40 M |
| 08/04/2026 | $1.07 | $1.09 (1.87%) | $1.28 | $1.07 | 24.10 K | $42.40 M |
| 08/03/2026 | $1.03 | $1.05 (1.94%) | $1.11 | $1.03 | 13.33 K | $40.84 M |
| 07/31/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.00 | 8.03 K | $39.67 M |
| 07/30/2026 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.05 | 4.64 K | $41.23 M |
| 07/29/2026 | $1.04 | $1.05 (0.96%) | $1.05 | $1.03 | 10.01 K | $40.84 M |
| 07/28/2026 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.03 | 9.10 K | $40.45 M |
| 07/27/2026 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.05 | 5.88 K | $40.84 M |
| 07/24/2026 | $1.14 | $1.09 (-4.39%) | $1.14 | $1.08 | 4.50 K | $42.40 M |
| 07/23/2026 | $1.06 | $1.08 (1.89%) | $1.15 | $1.06 | 7.70 K | $42.01 M |
| 07/22/2026 | $1.18 | $1.10 (-6.78%) | $1.21 | $1.06 | 19.81 K | $42.79 M |
| 07/21/2026 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.14 | 3.95 K | $44.34 M |
| 07/20/2026 | $1.18 | $1.14 (-3.39%) | $1.25 | $1.14 | 10.76 K | $44.34 M |
| 07/17/2026 | $1.20 | $1.19 (-0.83%) | $1.29 | $1.16 | 9.70 K | $46.29 M |
| 07/16/2026 | $1.19 | $1.19 (0%) | $1.30 | $1.19 | 10.23 K | $46.29 M |
| 07/15/2026 | $1.20 | $1.24 (3.33%) | $1.24 | $1.20 | 9.05 K | $48.23 M |
| 07/14/2026 | $1.20 | $1.21 (0.83%) | $1.27 | $1.20 | 15.33 K | $47.06 M |
| 07/13/2026 | $1.18 | $1.27 (7.63%) | $1.38 | $1.18 | 12.33 K | $49.40 M |
| 07/10/2026 | $1.22 | $1.21 (-0.82%) | $1.30 | $1.15 | 20.50 K | $47.06 M |
| 07/09/2026 | $1.29 | $1.29 (0%) | $1.32 | $1.22 | 16.39 K | $50.18 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.
