5 DAY PERFORMANCE
-2.79%
1 MONTH PERFORMANCE
+61.11%
3 MONTH PERFORMANCE
+10.13%
6 MONTH PERFORMANCE
-21.62%
YEAR-TO-DATE PERFORMANCE
-49.42%
1 YEAR PERFORMANCE
+33.85%
Alset Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.25 | 27.80 K | $50.18 M |
| 07/07/2026 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.31 | 15.70 K | $51.73 M |
| 07/06/2026 | $1.33 | $1.42 (6.77%) | $1.46 | $1.33 | 34.14 K | $55.23 M |
| 07/02/2026 | $1.42 | $1.34 (-5.63%) | $1.50 | $1.34 | 16.70 K | $52.12 M |
| 07/01/2026 | $1.49 | $1.48 (-0.67%) | $1.56 | $1.40 | 13.93 K | $57.57 M |
| 06/30/2026 | $1.44 | $1.44 (0%) | $1.60 | $1.42 | 21.84 K | $56.01 M |
| 06/29/2026 | $1.37 | $1.40 (2.19%) | $1.44 | $1.31 | 16.75 K | $54.45 M |
| 06/26/2026 | $1.33 | $1.38 (3.76%) | $1.38 | $1.25 | 36.00 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 | $64.96 M |
| 05/26/2026 | $1.58 | $1.55 (-1.9%) | $1.65 | $1.52 | 12.23 K | $60.29 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.
