Alset AI Ventures Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.245	0.260	0.245	0.253	2.525	4,255
2024-05-29	0.250	0.260	0.243	0.250	2.500	14,056
2024-05-28	0.240	0.250	0.240	0.245	2.450	16,000
2024-05-27	0.245	0.250	0.225	0.240	2.400	11,810
2024-05-24	0.243	0.255	0.225	0.250	2.500	35,909
2024-05-23	0.250	0.255	0.230	0.245	2.450	21,505
2024-05-22	0.270	0.280	0.240	0.250	2.500	19,051
2024-05-21	0.295	0.300	0.260	0.265	2.650	16,615
2024-05-17	0.295	0.315	0.285	0.295	2.950	17,860
2024-05-16	0.270	0.325	0.270	0.295	2.950	78,186
2024-05-15	0.260	0.270	0.250	0.265	2.650	13,625
2024-05-14	0.280	0.280	0.245	0.250	2.500	12,450
2024-05-13	0.270	0.290	0.270	0.270	2.700	7,386
2024-05-10	0.295	0.300	0.260	0.260	2.600	9,742
2024-05-09	0.300	0.300	0.250	0.295	2.950	39,832
2024-05-08	0.300	0.300	0.285	0.285	2.850	7,615
2024-05-07	0.290	0.315	0.290	0.315	3.150	5,975
2024-05-06	0.300	0.300	0.290	0.300	3.000	3,360
2024-05-03	0.310	0.315	0.290	0.310	3.100	23,560
2024-05-02	0.330	0.330	0.285	0.290	2.900	18,050
2024-05-01	0.290	0.330	0.290	0.320	3.200	6,030
2024-04-30	0.310	0.310	0.285	0.290	2.900	9,334
2024-04-29	0.310	0.320	0.295	0.300	3.000	9,525
2024-04-26	0.335	0.365	0.295	0.310	3.100	24,115
2024-04-25	0.380	0.385	0.330	0.340	3.400	24,228
2024-04-24	0.375	0.380	0.360	0.380	3.800	9,844
2024-04-23	0.370	0.390	0.350	0.380	3.800	62,666
2024-04-22	0.350	0.380	0.330	0.375	3.750	49,779
2024-04-19	0.340	0.345	0.325	0.340	3.400	7,201
2024-04-18	0.340	0.340	0.330	0.340	3.400	2,506
2024-04-17	0.345	0.345	0.330	0.330	3.300	9,850
2024-04-16	0.330	0.345	0.315	0.345	3.450	19,235
2024-04-15	0.350	0.350	0.315	0.330	3.300	14,388
2024-04-12	0.360	0.360	0.340	0.355	3.550	14,304
2024-04-11	0.355	0.355	0.335	0.350	3.500	15,202
2024-04-10	0.315	0.340	0.315	0.330	3.300	28,587
2024-04-09	0.390	0.400	0.320	0.320	3.200	31,678
2024-04-08	0.400	0.400	0.370	0.395	3.950	20,058
2024-04-05	0.450	0.450	0.370	0.390	3.900	31,122
2024-04-04	0.435	0.455	0.420	0.445	4.450	47,630
2024-04-03	0.415	0.420	0.390	0.420	4.200	47,827
2024-04-02	0.380	0.460	0.370	0.400	4.000	56,413
2024-04-01	0.340	0.380	0.330	0.380	3.800	49,469
2024-03-28	0.250	0.310	0.240	0.285	2.850	44,068
2024-03-27	0.250	0.250	0.240	0.250	2.500	9,416
2024-03-26	0.225	0.260	0.225	0.250	2.500	13,800
2024-03-25	0.250	0.250	0.220	0.225	2.250	3,346
2024-03-22	0.230	0.260	0.230	0.260	2.600	3,228
2024-03-21	0.280	0.280	0.230	0.230	2.300	17,012
2024-03-20	0.300	0.300	0.255	0.280	2.800	9,127
2024-03-19	0.300	0.300	0.300	0.300	3.000	3,037
2024-03-18	0.290	0.290	0.280	0.280	2.800	1,751
2024-03-15	0.300	0.300	0.290	0.295	2.950	4,480
2024-03-14	0.300	0.300	0.260	0.300	3.000	1,950
2024-03-13	0.320	0.320	0.270	0.300	3.000	16,181
2024-03-12	0.245	0.270	0.245	0.270	2.700	12,016
2024-03-11	0.245	0.245	0.245	0.245	2.450	1,400
2024-03-08	0.235	0.250	0.215	0.250	2.500	10,620
2024-03-07	0.230	0.235	0.230	0.235	2.350	5,705
2024-03-06	0.220	0.220	0.220	0.220	2.200	0

← NewerPage 11 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.