5 DAY PERFORMANCE
+35.94%
1 MONTH PERFORMANCE
+4.82%
3 MONTH PERFORMANCE
-2.25%
6 MONTH PERFORMANCE
-32.03%
YEAR-TO-DATE PERFORMANCE
-49.42%
1 YEAR PERFORMANCE
+85.11%
Alset Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.33 | $1.38 (3.76%) | $1.38 | $1.25 | 35.99 K | $53.68 M |
| 06/25/2026 | $1.39 | $1.25 (-10.07%) | $1.39 | $1.25 | 35.12 K | $48.62 M |
| 06/24/2026 | $1.24 | $1.29 (4.03%) | $1.37 | $1.24 | 30.74 K | $50.18 M |
| 06/23/2026 | $1.30 | $1.28 (-1.54%) | $1.38 | $1.25 | 21.10 K | $49.79 M |
| 06/22/2026 | $1.28 | $1.34 (4.69%) | $1.54 | $1.27 | 116.20 K | $52.12 M |
| 06/18/2026 | $1.33 | $1.24 (-6.77%) | $1.57 | $1.24 | 34.90 K | $48.23 M |
| 06/17/2026 | $1.32 | $1.37 (3.79%) | $1.52 | $1.32 | 16.81 K | $53.29 M |
| 06/16/2026 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.39 | 13.87 K | $54.07 M |
| 06/15/2026 | $1.39 | $1.48 (6.47%) | $1.52 | $1.39 | 17.13 K | $57.57 M |
| 06/12/2026 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.36 | 12.03 K | $54.07 M |
| 06/11/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.33 | 5.10 K | $52.12 M |
| 06/10/2026 | $1.32 | $1.34 (1.52%) | $1.40 | $1.22 | 16.24 K | $52.12 M |
| 06/09/2026 | $1.33 | $1.33 (0%) | $1.46 | $1.24 | 26.80 K | $51.73 M |
| 06/08/2026 | $1.36 | $1.35 (-0.74%) | $1.41 | $1.29 | 8.20 K | $52.51 M |
| 06/05/2026 | $1.39 | $1.36 (-2.16%) | $1.44 | $1.31 | 12.60 K | $52.90 M |
| 06/04/2026 | $1.40 | $1.46 (4.29%) | $1.49 | $1.40 | 14.12 K | $56.79 M |
| 06/03/2026 | $1.54 | $1.40 (-9.09%) | $1.54 | $1.36 | 25.60 K | $54.45 M |
| 06/02/2026 | $1.52 | $1.51 (-0.66%) | $1.55 | $1.44 | 21.94 K | $58.73 M |
| 06/01/2026 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.50 | 15.90 K | $60.68 M |
| 05/29/2026 | $1.64 | $1.56 (-4.88%) | $1.65 | $1.56 | 7.82 K | $60.68 M |
| 05/28/2026 | $1.64 | $1.66 (1.22%) | $1.67 | $1.58 | 5.20 K | $64.57 M |
| 05/27/2026 | $1.54 | $1.67 (8.44%) | $1.75 | $1.54 | 14.90 K | $64.57 M |
| 05/26/2026 | $1.58 | $1.55 (-1.9%) | $1.65 | $1.52 | 12.23 K | $60.29 M |
| 05/22/2026 | $1.68 | $1.58 (-5.95%) | $1.68 | $1.51 | 11.30 K | $61.46 M |
| 05/21/2026 | $1.63 | $1.56 (-4.29%) | $1.66 | $1.54 | 12.50 K | $60.68 M |
| 05/20/2026 | $1.57 | $1.64 (4.46%) | $1.77 | $1.55 | 12.91 K | $63.79 M |
| 05/19/2026 | $1.72 | $1.60 (-6.98%) | $1.72 | $1.55 | 14.00 K | $62.23 M |
| 05/18/2026 | $1.75 | $1.64 (-6.29%) | $1.84 | $1.63 | 7.53 K | $63.79 M |
| 05/15/2026 | $1.76 | $1.77 (0.57%) | $1.83 | $1.62 | 16.40 K | $68.85 M |
| 05/14/2026 | $1.80 | $1.82 (1.11%) | $1.90 | $1.80 | 7.03 K | $70.79 M |
| 05/13/2026 | $1.88 | $1.80 (-4.26%) | $1.92 | $1.76 | 10.83 K | $70.01 M |
| 05/12/2026 | $1.86 | $1.89 (1.61%) | $1.95 | $1.79 | 16.37 K | $73.51 M |
| 05/11/2026 | $1.85 | $1.88 (1.62%) | $1.95 | $1.75 | 27.20 K | $73.12 M |
| 05/08/2026 | $1.57 | $1.83 (16.56%) | $1.86 | $1.57 | 33.60 K | $71.18 M |
| 05/07/2026 | $1.66 | $1.61 (-3.01%) | $1.71 | $1.61 | 11.33 K | $62.62 M |
| 05/06/2026 | $1.67 | $1.61 (-3.59%) | $1.79 | $1.61 | 19.72 K | $62.62 M |
| 05/05/2026 | $1.55 | $1.61 (3.87%) | $1.63 | $1.54 | 8.93 K | $62.62 M |
| 05/04/2026 | $1.52 | $1.50 (-1.32%) | $1.62 | $1.50 | 20.80 K | $58.34 M |
| 05/01/2026 | $1.50 | $1.51 (0.67%) | $1.53 | $1.46 | 9.00 K | $58.73 M |
| 04/30/2026 | $1.53 | $1.51 (-1.31%) | $1.55 | $1.47 | 11.42 K | $58.73 M |
| 04/29/2026 | $1.48 | $1.55 (4.73%) | $1.55 | $1.48 | 2.51 K | $60.29 M |
| 04/28/2026 | $1.56 | $1.50 (-3.85%) | $1.56 | $1.49 | 7.20 K | $58.34 M |
| 04/27/2026 | $1.61 | $1.49 (-7.45%) | $1.61 | $1.49 | 7.93 K | $57.95 M |
| 04/24/2026 | $1.69 | $1.59 (-5.92%) | $1.69 | $1.56 | 5.80 K | $61.84 M |
| 04/23/2026 | $1.66 | $1.69 (1.81%) | $1.70 | $1.65 | 9.10 K | $65.73 M |
| 04/22/2026 | $1.75 | $1.68 (-4%) | $1.77 | $1.68 | 5.50 K | $65.34 M |
| 04/21/2026 | $1.77 | $1.79 (1.13%) | $1.80 | $1.71 | 10.00 K | $69.62 M |
| 04/20/2026 | $1.77 | $1.79 (1.13%) | $1.80 | $1.74 | 8.13 K | $69.62 M |
| 04/17/2026 | $1.90 | $1.76 (-7.37%) | $1.90 | $1.76 | 10.60 K | $68.46 M |
| 04/16/2026 | $1.79 | $1.82 (1.68%) | $1.83 | $1.75 | 8.95 K | $70.79 M |
| 04/15/2026 | $1.83 | $1.75 (-4.37%) | $1.83 | $1.75 | 7.50 K | $68.07 M |
| 04/14/2026 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.75 | 5.70 K | $68.07 M |
| 04/13/2026 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.75 | 8.93 K | $70.01 M |
| 04/10/2026 | $1.80 | $1.80 (0%) | $1.87 | $1.76 | 9.32 K | $70.01 M |
| 04/09/2026 | $1.87 | $1.76 (-5.88%) | $1.87 | $1.75 | 8.50 K | $68.46 M |
| 04/08/2026 | $2.10 | $1.88 (-10.48%) | $2.10 | $1.85 | 28.43 K | $73.12 M |
| 04/07/2026 | $1.90 | $1.96 (3.16%) | $2.00 | $1.83 | 23.83 K | $76.24 M |
| 04/06/2026 | $1.74 | $1.85 (6.32%) | $1.85 | $1.71 | 9.02 K | $71.96 M |
| 04/02/2026 | $1.69 | $1.75 (3.55%) | $1.77 | $1.69 | 5.14 K | $68.07 M |
| 04/01/2026 | $1.61 | $1.76 (9.32%) | $1.82 | $1.61 | 8.60 K | $68.46 M |
| 03/31/2026 | $1.60 | $1.84 (15%) | $1.95 | $1.60 | 9.71 K | $71.57 M |
| 03/30/2026 | $1.75 | $1.64 (-6.29%) | $1.75 | $1.60 | 15.90 K | $63.79 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.
