Allied Esports Entertainment Inc (AESE) Historical Stock Data

1.39 ↑0.00 (0.00%)

As of November 30, 2022, 3:58pm EST.

Historical Data

In the past 30 trading days, AESE is down -0.25% a day on average. There have been 14 days where Allied Esports Entertainment Inc closed green and 16 days where AESE closed red.

Date	Open	Close	Change	Low	High	Volume
2022-11-30	1.35	1.39	↑$0.04 (2.96%)	1.35	1.39	38.05K
2022-11-29	1.35	1.36	↑$0.01 (0.74%)	1.35	1.38	26.98K
2022-11-28	1.42	1.33	↓$0.09 (-6.34%)	1.33	1.42	77.10K
2022-11-25	1.34	1.40	↑$0.06 (4.48%)	1.34	1.44	40.72K
2022-11-23	1.31	1.34	↑$0.03 (2.29%)	1.31	1.35	75.37K
2022-11-22	1.33	1.32	↓$0.01 (-0.75%)	1.31	1.35	95.55K
2022-11-21	1.35	1.32	↓$0.03 (-2.22%)	1.30	1.37	228.96K
2022-11-18	1.26	1.27	↑$0.01 (0.79%)	1.26	1.30	39.35K
2022-11-17	1.25	1.25	↑$0.00 (0.00%)	1.25	1.28	29.82K
2022-11-16	1.29	1.27	↓$0.02 (-1.55%)	1.25	1.30	37.24K
2022-11-15	1.30	1.29	↓$0.02 (-1.15%)	1.27	1.30	49.24K
2022-11-14	1.28	1.28	↑$0.00 (0.00%)	1.26	1.29	34.45K
2022-11-11	1.27	1.26	↓$0.01 (-0.79%)	1.22	1.28	69.58K
2022-11-10	1.29	1.30	↑$0.01 (0.78%)	1.25	1.30	42.68K
2022-11-09	1.30	1.25	↓$0.05 (-4.09%)	1.23	1.30	52.64K
2022-11-08	1.30	1.30	↓$0.00 (-0.16%)	1.27	1.30	40.02K
2022-11-07	1.29	1.28	↓$0.01 (-0.78%)	1.26	1.30	71.47K
2022-11-04	1.29	1.24	↓$0.05 (-3.88%)	1.23	1.29	50K
2022-11-03	1.14	1.25	↑$0.11 (9.65%)	1.14	1.29	118.33K
2022-11-02	1.21	1.16	↓$0.05 (-4.13%)	1.14	1.21	44.78K
2022-11-01	1.19	1.21	↑$0.02 (1.48%)	1.18	1.22	92.25K
2022-10-31	1.18	1.16	↓$0.02 (-1.69%)	1.16	1.21	31.28K
2022-10-28	1.21	1.18	↓$0.03 (-2.59%)	1.16	1.22	37.65K
2022-10-27	1.15	1.19	↑$0.04 (3.48%)	1.15	1.21	64.22K
2022-10-26	1.22	1.16	↓$0.06 (-4.92%)	1.15	1.22	54.38K
2022-10-25	1.17	1.21	↑$0.04 (3.41%)	1.16	1.22	98.91K
2022-10-24	1.14	1.16	↑$0.02 (1.75%)	1.13	1.18	42.67K
2022-10-21	1.17	1.15	↓$0.02 (-1.52%)	1.14	1.18	33.52K
2022-10-20	1.15	1.17	↑$0.02 (1.56%)	1.15	1.18	19.22K
2022-10-19	1.20	1.15	↓$0.05 (-4.17%)	1.15	1.20	27.29K