Alset AI Ventures Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.030	0.030	0.030	0.030	0.300	0
2023-09-11	0.030	0.030	0.030	0.030	0.300	0
2023-09-08	0.030	0.030	0.030	0.030	0.300	0
2023-09-07	0.030	0.030	0.030	0.030	0.300	0
2023-09-06	0.030	0.030	0.030	0.030	0.300	25,000
2023-09-05	0.030	0.030	0.030	0.030	0.300	260
2023-09-01	0.030	0.030	0.030	0.030	0.300	0
2023-08-31	0.030	0.030	0.030	0.030	0.300	0
2023-08-30	0.030	0.030	0.030	0.030	0.300	2,500
2023-08-29	0.035	0.035	0.030	0.030	0.300	7,000
2023-08-28	0.035	0.035	0.035	0.035	0.350	0
2023-08-25	0.070	0.100	0.035	0.035	0.350	9,217
2023-08-24	0.035	0.035	0.035	0.035	0.350	0
2023-08-23	0.035	0.035	0.035	0.035	0.350	0
2023-08-22	0.035	0.035	0.035	0.035	0.350	1,500
2023-08-21	0.025	0.025	0.025	0.025	0.250	0
2023-08-18	0.025	0.025	0.025	0.025	0.250	0
2023-08-17	0.025	0.025	0.025	0.025	0.250	10,000
2023-08-16	0.020	0.020	0.020	0.020	0.400	2,950
2023-08-15	0.020	0.020	0.020	0.020	0.400	0
2023-08-14	0.020	0.020	0.020	0.020	0.400	5,000
2023-08-11	0.020	0.020	0.010	0.010	0.200	6,250
2023-08-10	0.020	0.020	0.020	0.020	0.400	0
2023-08-09	0.020	0.020	0.020	0.020	0.400	0
2023-08-08	0.020	0.020	0.020	0.020	0.400	0
2023-08-04	0.020	0.020	0.020	0.020	0.400	0
2023-08-03	0.020	0.020	0.020	0.020	0.400	0
2023-08-02	0.020	0.020	0.020	0.020	0.400	812
2023-08-01	0.020	0.020	0.020	0.020	0.400	0
2023-07-31	0.020	0.020	0.020	0.020	0.400	0
2023-07-28	0.020	0.020	0.020	0.020	0.400	257
2023-07-27	0.020	0.020	0.020	0.020	0.400	0
2023-07-26	0.020	0.020	0.020	0.020	0.400	13,950
2023-07-25	0.025	0.025	0.025	0.025	0.500	2,700
2023-07-24	0.030	0.030	0.030	0.030	0.600	0
2023-07-21	0.030	0.030	0.030	0.030	0.600	0
2023-07-20	0.030	0.030	0.030	0.030	0.600	0
2023-07-19	0.030	0.030	0.030	0.030	0.600	0
2023-07-18	0.030	0.030	0.030	0.030	0.600	0
2023-07-17	0.030	0.030	0.030	0.030	0.600	0
2023-07-14	0.030	0.030	0.030	0.030	0.600	0
2023-07-13	0.030	0.030	0.030	0.030	0.600	0
2023-07-12	0.030	0.030	0.030	0.030	0.600	0
2023-07-11	0.030	0.030	0.030	0.030	0.600	0
2023-07-10	0.030	0.030	0.030	0.030	0.600	0
2023-07-07	0.030	0.030	0.030	0.030	0.600	0
2023-07-06	0.030	0.030	0.030	0.030	0.600	0
2023-07-05	0.030	0.030	0.030	0.030	0.600	0
2023-07-04	0.030	0.030	0.030	0.030	0.600	0
2023-06-30	0.030	0.030	0.030	0.030	0.600	0
2023-06-29	0.030	0.030	0.030	0.030	0.600	0
2023-06-28	0.030	0.030	0.030	0.030	0.600	0
2023-06-27	0.030	0.030	0.030	0.030	0.600	0
2023-06-26	0.030	0.030	0.030	0.030	0.600	0
2023-06-23	0.030	0.030	0.030	0.030	0.600	0
2023-06-22	0.030	0.030	0.030	0.030	0.600	0
2023-06-21	0.030	0.030	0.030	0.030	0.600	0
2023-06-20	0.030	0.030	0.030	0.030	0.600	0
2023-06-19	0.030	0.030	0.030	0.030	0.600	0
2023-06-16	0.030	0.030	0.030	0.030	0.600	0

← NewerPage 14 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.