MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEHL — Antelope Enterprise Holdings Limited Class A Ordinary Shares
NasdaqAntelope Enterprise Holdings Limited Class A Ordinary Shares
$10.16
-0.11(-1.07%)
- O
- 9.74
- H
- 10.40
- L
- 9.35
- V
- 67.11K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.16
Period Return-34.37%
Period High$50.52
Period Low$0.27
Avg Daily Volume1.86M
Total Trading Days365
AEHL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.74 | $10.40 | $9.35 | $10.16 | $-0.11 | -1.07% | 67,114 | $9.98 | $9.35 $10.40 |
| Sep 30, 2026 | $8.42 | $10.50 | $8.39 | $10.27 | +$1.68 | +19.56% | 149,568 | $9.57 | $8.39 $10.50 |
| Sep 29, 2026 | $8.14 | $8.59 | $7.70 | $8.59 | +$0.36 | +4.37% | 98,851 | $8.03 | $7.70 $8.59 |
| Sep 28, 2026 | $9.01 | $9.23 | $8.13 | $8.23 | $-1.13 | -12.07% | 54,853 | $8.74 | $8.13 $9.23 |
| Sep 25, 2026 | $9.05 | $9.59 | $8.94 | $9.36 | +$0.40 | +4.46% | 73,237 | $9.18 | $8.94 $9.59 |
| Sep 24, 2026 | $8.21 | $9.18 | $7.83 | $8.96 | +$0.74 | +8.94% | 168,701 | $8.63 | $7.83 $9.18 |
| Sep 23, 2026 | $7.62 | $9.34 | $7.62 | $8.23 | +$0.50 | +6.40% | 164,537 | $8.48 | $7.62 $9.34 |
| Sep 22, 2026 | $7.63 | $9.00 | $7.38 | $7.73 | +$0.81 | +11.71% | 287,578 | $8.11 | $7.38 $9.00 |
| Sep 21, 2026 | $8.26 | $9.25 | $6.75 | $6.92 | $-1.49 | -17.72% | 301,668 | $7.90 | $6.75 $9.25 |
| Sep 18, 2026 | $11.27 | $11.87 | $8.33 | $8.41 | $-3.88 | -31.57% | 317,687 | $9.87 | $8.33 $11.87 |
| Sep 17, 2026 | $12.22 | $16.79 | $10.19 | $12.29 | +$3.07 | +33.30% | 5,626,435 | $13.37 | $10.19 $16.79 |
| Sep 16, 2026 | $5.09 | $10.89 | $5.09 | $9.22 | +$4.06 | +78.68% | 5,615,545 | $9.42 | $5.09 $10.89 |
| Sep 15, 2026 | $5.49 | $5.49 | $4.90 | $5.16 | $-0.91 | -14.99% | 191,082 | $5.12 | $4.90 $5.49 |
| Sep 14, 2026 | $6.29 | $6.90 | $6.03 | $6.07 | $-1.74 | -22.28% | 1,156,144 | $7.74 | $6.03 $6.90 |
| Sep 11, 2026 | $6.05 | $9.49 | $6.03 | $7.81 | +$0.18 | +2.36% | 825,866 | $8.12 | $6.03 $9.49 |
| Sep 10, 2026 | $7.80 | $8.00 | $7.15 | $7.63 | $-0.33 | -4.15% | 81,880 | $7.51 | $7.15 $8.00 |
| Sep 9, 2026 | $7.82 | $8.25 | $7.52 | $7.96 | $-0.08 | -1.00% | 110,222 | $7.83 | $7.52 $8.25 |
| Sep 8, 2026 | $8.05 | $8.70 | $7.25 | $8.04 | $-0.13 | -1.59% | 285,615 | $8.08 | $7.25 $8.70 |
| Sep 4, 2026 | $6.88 | $8.44 | $6.72 | $8.17 | +$0.72 | +9.66% | 1,555,156 | $8.27 | $6.72 $8.44 |
| Sep 3, 2026 | $8.05 | $8.30 | $6.55 | $7.45 | +$2.02 | +37.20% | 21,882,283 | $7.43 | $6.55 $8.30 |
| Sep 2, 2026 | $4.99 | $6.00 | $4.95 | $5.43 | +$0.43 | +8.60% | 385,376 | $5.44 | $4.95 $6.00 |
| Sep 1, 2026 | $5.30 | $5.44 | $4.60 | $5.00 | $-1.49 | -22.96% | 757,388 | $5.07 | $4.60 $5.44 |
| Aug 31, 2026 | $6.76 | $8.48 | $5.83 | $6.49 | +$2.95 | +83.33% | 47,277,290 | $6.69 | $5.83 $8.48 |
| Aug 28, 2026 | $3.08 | $4.09 | $2.98 | $3.54 | $-1.55 | -30.45% | 4,963,535 | $5.52 | $2.98 $4.09 |
| Aug 27, 2026 | $5.71 | $5.95 | $4.90 | $5.09 | $-0.61 | -10.70% | 54,290 | $5.39 | $4.90 $5.95 |
| Aug 26, 2026 | $6.11 | $6.50 | $5.63 | $5.70 | $-0.44 | -7.17% | 51,520 | $5.90 | $5.63 $6.50 |
| Aug 25, 2026 | $5.99 | $6.14 | $5.62 | $6.14 | +$0.05 | +0.74% | 88,540 | $5.93 | $5.62 $6.14 |
| Aug 24, 2026 | $5.89 | $6.39 | $5.83 | $6.10 | $-0.19 | -2.95% | 86,040 | $6.06 | $5.83 $6.39 |
| Aug 21, 2026 | $6.67 | $7.18 | $6.00 | $6.28 | $-0.07 | -1.10% | 435,655 | $6.68 | $6.00 $7.18 |
| Aug 20, 2026 | $5.89 | $7.00 | $5.53 | $6.35 | +$0.68 | +11.99% | 571,816 | $6.36 | $5.53 $7.00 |