Alset AI Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.035	0.035	0.035	0.035	0.350	0
2023-12-05	0.035	0.035	0.035	0.035	0.350	0
2023-12-04	0.035	0.035	0.035	0.035	0.350	0
2023-12-01	0.035	0.035	0.035	0.035	0.350	0
2023-11-30	0.035	0.035	0.035	0.035	0.350	1,812
2023-11-29	0.030	0.030	0.030	0.030	0.300	0
2023-11-28	0.030	0.030	0.030	0.030	0.300	0
2023-11-27	0.030	0.030	0.030	0.030	0.300	1,947
2023-11-24	0.030	0.030	0.030	0.030	0.300	400
2023-11-23	0.030	0.030	0.030	0.030	0.300	0
2023-11-22	0.030	0.030	0.030	0.030	0.300	0
2023-11-21	0.030	0.030	0.030	0.030	0.300	7,000
2023-11-20	0.030	0.030	0.030	0.030	0.300	0
2023-11-17	0.030	0.030	0.030	0.030	0.300	0
2023-11-16	0.030	0.030	0.030	0.030	0.300	0
2023-11-15	0.030	0.030	0.030	0.030	0.300	0
2023-11-14	0.030	0.030	0.030	0.030	0.300	1,500
2023-11-13	0.025	0.025	0.025	0.025	0.250	0
2023-11-10	0.025	0.025	0.025	0.025	0.250	0
2023-11-09	0.025	0.025	0.025	0.025	0.250	0
2023-11-08	0.025	0.025	0.025	0.025	0.250	0
2023-11-07	0.025	0.025	0.025	0.025	0.250	0
2023-11-06	0.025	0.025	0.025	0.025	0.250	0
2023-11-03	0.025	0.025	0.025	0.025	0.250	0
2023-11-02	0.025	0.025	0.025	0.025	0.250	0
2023-11-01	0.030	0.030	0.025	0.025	0.250	10,000
2023-10-31	0.035	0.035	0.035	0.035	0.350	6,500
2023-10-30	0.035	0.035	0.035	0.035	0.350	0
2023-10-27	0.035	0.035	0.035	0.035	0.350	0
2023-10-26	0.035	0.035	0.035	0.035	0.350	3,000
2023-10-25	0.035	0.035	0.035	0.035	0.350	357
2023-10-24	0.035	0.035	0.035	0.035	0.350	0
2023-10-23	0.035	0.035	0.035	0.035	0.350	0
2023-10-20	0.035	0.035	0.035	0.035	0.350	0
2023-10-19	0.035	0.035	0.035	0.035	0.350	0
2023-10-18	0.035	0.035	0.035	0.035	0.350	3,286
2023-10-17	0.035	0.035	0.035	0.035	0.350	0
2023-10-16	0.035	0.035	0.035	0.035	0.350	0
2023-10-13	0.035	0.035	0.035	0.035	0.350	0
2023-10-12	0.035	0.035	0.035	0.035	0.350	0
2023-10-11	0.035	0.035	0.035	0.035	0.350	0
2023-10-10	0.035	0.035	0.035	0.035	0.350	0
2023-10-06	0.035	0.035	0.035	0.035	0.350	5,650
2023-10-05	0.035	0.035	0.035	0.035	0.350	6,250
2023-10-04	0.035	0.035	0.035	0.035	0.350	0
2023-10-03	0.035	0.035	0.035	0.035	0.350	0
2023-10-02	0.035	0.035	0.035	0.035	0.350	0
2023-09-29	0.035	0.035	0.035	0.035	0.350	0
2023-09-28	0.035	0.035	0.035	0.035	0.350	0
2023-09-27	0.035	0.035	0.035	0.035	0.350	0
2023-09-26	0.035	0.035	0.035	0.035	0.350	0
2023-09-25	0.035	0.035	0.035	0.035	0.350	0
2023-09-22	0.035	0.035	0.035	0.035	0.350	0
2023-09-21	0.035	0.035	0.035	0.035	0.350	285
2023-09-20	0.035	0.035	0.035	0.035	0.350	0
2023-09-19	0.035	0.035	0.035	0.035	0.350	0
2023-09-18	0.035	0.035	0.035	0.035	0.350	0
2023-09-15	0.035	0.035	0.035	0.035	0.350	0
2023-09-14	0.035	0.035	0.035	0.035	0.350	0
2023-09-13	0.035	0.035	0.035	0.035	0.350	142

← NewerPage 13 of 21 · 1,260 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.