Allied Esports Entertainment Inc (AESE) Historical Stock Data
1.39 ↓0.00 (-0.35%)
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 |
Create an account or log in to view more rows.
$AESE let it ride
$AESE in it to win it
$AESE hold
$AESE Bullish AF ??
$AESE Like if the Hedgies are fucked
$AESE fake wall lets break it
$AESE rip and dip today bulls
$AESE HODLing
and buying more when I can.
$AESE so tired of this pos let's fly already
$AESE if your selling dont regret it later