Allied Esports Entertainment Inc. Common Stockのデータ

Allied Esports Entertainment Inc. Common Stockの基本情報

名前 Allied Esports Entertainment Inc. Common Stock
ティッカー AESE
United States
上場年 2017.0
セクター Consumer Services

Allied Esports Entertainment Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.86 2.57 2.85 2.61 1858100.0 2.61
2021-02-12 3.04 2.77 2.92 2.84 1585500.0 2.84
2021-02-11 3.18 2.61 3.01 2.87 5120000.0 2.87
2021-02-10 3.59 2.36 2.67 3.12 9743700.0 3.12
2021-02-09 2.63 2.31 2.5 2.37 5248900.0 2.37
2021-02-08 2.68 2.19 2.26 2.54 6406300.0 2.54
2021-02-05 2.27 2.02 2.12 2.16 2887300.0 2.16
2021-02-04 2.1 1.94 1.99 2.06 1655600.0 2.06
2021-02-03 2.04 1.91 1.93 1.99 1385000.0 1.99
2021-02-02 2.1 1.89 2.06 1.94 1953000.0 1.94
2021-02-01 2.15 1.96 2.04 2.04 2681000.0 2.04
2021-01-29 2.05 1.85 1.88 1.86 3900600.0 1.86
2021-01-28 2.11 1.78 2.01 1.94 3547500.0 1.94
2021-01-27 2.45 2.0 2.23 2.18 12060600.0 2.18
2021-01-26 2.49 1.81 1.83 2.41 19995500.0 2.41
2021-01-25 1.85 1.63 1.8 1.74 6080400.0 1.74
2021-01-22 1.89 1.64 1.69 1.75 5857900.0 1.75
2021-01-21 1.77 1.66 1.75 1.7 915700.0 1.7
2021-01-20 1.87 1.68 1.86 1.75 1624500.0 1.75
2021-01-19 1.98 1.71 1.91 1.85 6046800.0 1.85
2021-01-15 1.66 1.56 1.65 1.58 765700.0 1.58
2021-01-14 1.73 1.61 1.69 1.65 985000.0 1.65
2021-01-13 1.68 1.54 1.59 1.65 1014500.0 1.65
2021-01-12 1.64 1.54 1.61 1.55 1217400.0 1.55
2021-01-11 1.72 1.47 1.54 1.65 3769300.0 1.65
2021-01-08 1.58 1.49 1.55 1.55 938100.0 1.55
2021-01-07 1.54 1.44 1.49 1.53 918300.0 1.53
2021-01-06 1.52 1.38 1.5 1.45 1528900.0 1.45
2021-01-05 1.56 1.4 1.42 1.51 948500.0 1.51
2021-01-04 1.62 1.42 1.59 1.46 1421000.0 1.46
2020-12-31 1.62 1.49 1.54 1.58 1013100.0 1.58
2020-12-30 1.69 1.54 1.68 1.57 1236800.0 1.57
2020-12-29 1.82 1.63 1.77 1.68 984800.0 1.68
2020-12-28 1.93 1.7 1.91 1.78 2021800.0 1.78
2020-12-24 1.94 1.62 1.7 1.89 3704600.0 1.89
2020-12-23 1.67 1.45 1.53 1.66 2292300.0 1.66
2020-12-22 1.6 1.45 1.58 1.54 1998100.0 1.54
2020-12-21 1.6 1.35 1.4 1.52 2162600.0 1.52
2020-12-18 1.53 1.39 1.5 1.46 1480200.0 1.46
2020-12-17 1.6 1.47 1.55 1.48 2008200.0 1.48
2020-12-16 1.7 1.41 1.7 1.6 4622800.0 1.6
2020-12-15 1.7 1.45 1.53 1.64 3762100.0 1.64
2020-12-14 1.52 1.34 1.43 1.51 2624200.0 1.51
2020-12-11 1.49 1.23 1.33 1.44 6472800.0 1.44
2020-12-10 1.21 1.1 1.17 1.21 2385000.0 1.21
2020-12-09 1.3 1.12 1.19 1.22 4433400.0 1.22
2020-12-08 1.2 1.02 1.04 1.17 3690100.0 1.17
2020-12-07 1.08 1.02 1.08 1.03 1126900.0 1.03
2020-12-04 1.09 1.02 1.07 1.06 762200.0 1.06
2020-12-03 1.11 0.99 1.0 1.06 2820200.0 1.06
2020-12-02 1.02 0.97 1.01 1.0 504000.0 1.0
2020-12-01 1.05 1.01 1.04 1.04 664000.0 1.04
2020-11-30 1.09 1.0 1.07 1.03 993500.0 1.03
2020-11-27 1.08 1.0 1.04 1.06 1380000.0 1.06
2020-11-25 1.02 0.96 1.0 1.0 683400.0 1.0
2020-11-24 1.02 0.95 1.02 0.99 550600.0 0.99
2020-11-23 1.04 0.96 0.99 0.99 1185100.0 0.99
2020-11-20 0.99 0.92 0.98 0.96 662200.0 0.96
2020-11-19 0.96 0.92 0.95 0.96 730600.0 0.96
2020-11-18 1.07 0.93 0.95 0.96 2206300.0 0.96
2020-11-17 0.96 0.91 0.96 0.94 563700.0 0.94
2020-11-16 0.97 0.94 0.97 0.96 729700.0 0.96
2020-11-13 1.0 0.92 0.97 0.96 1266300.0 0.96
2020-11-12 0.97 0.9 0.92 0.93 1304100.0 0.93
2020-11-11 0.94 0.9 0.93 0.92 1475900.0 0.92
2020-11-10 0.99 0.9 0.98 0.93 1913200.0 0.93
2020-11-09 1.13 0.95 1.1 0.99 1669300.0 0.99
2020-11-06 1.08 1.01 1.02 1.06 728900.0 1.06
2020-11-05 1.09 1.01 1.06 1.03 1515500.0 1.03
2020-11-04 1.04 0.98 1.02 1.0 340600.0 1.0
2020-11-03 1.04 0.94 0.95 0.99 410000.0 0.99
2020-11-02 0.98 0.91 0.97 0.94 327700.0 0.94
2020-10-30 1.01 0.96 0.99 0.96 455400.0 0.96
2020-10-29 1.06 0.98 0.99 1.0 617200.0 1.0
2020-10-28 1.02 0.86 1.01 0.96 1363600.0 0.96
2020-10-27 1.09 1.02 1.07 1.05 1090700.0 1.05
2020-10-26 1.17 1.04 1.12 1.07 1524300.0 1.07
2020-10-23 1.16 1.11 1.15 1.14 653600.0 1.14
2020-10-22 1.19 1.12 1.14 1.15 957800.0 1.15
2020-10-21 1.18 1.12 1.15 1.16 486000.0 1.16
2020-10-20 1.19 1.15 1.18 1.16 415600.0 1.16
2020-10-19 1.21 1.18 1.21 1.18 550500.0 1.18
2020-10-16 1.24 1.19 1.23 1.2 450500.0 1.2
2020-10-15 1.27 1.17 1.21 1.24 1896500.0 1.24
2020-10-14 1.25 1.21 1.25 1.22 771900.0 1.22
2020-10-13 1.28 1.22 1.26 1.25 1105300.0 1.25
2020-10-12 1.68 1.22 1.35 1.27 5322600.0 1.27
2020-10-09 1.34 1.19 1.25 1.33 1348400.0 1.33
2020-10-08 1.26 1.22 1.26 1.25 360300.0 1.25
2020-10-07 1.26 1.19 1.22 1.25 269700.0 1.25
2020-10-06 1.26 1.21 1.24 1.22 327500.0 1.22
2020-10-05 1.3 1.21 1.26 1.22 752400.0 1.22
2020-10-02 1.39 1.17 1.24 1.38 2591600.0 1.38
2020-10-01 1.28 1.23 1.25 1.27 199800.0 1.27
2020-09-30 1.29 1.21 1.27 1.26 356600.0 1.26
2020-09-29 1.34 1.25 1.32 1.29 587400.0 1.29
2020-09-28 1.36 1.3 1.36 1.33 335500.0 1.33
2020-09-25 1.38 1.32 1.38 1.38 540000.0 1.38
2020-09-24 1.44 1.28 1.34 1.4 862200.0 1.4
2020-09-23 1.43 1.31 1.39 1.36 407400.0 1.36
2020-09-22 1.44 1.38 1.44 1.4 320500.0 1.4
2020-09-21 1.5 1.38 1.45 1.42 471800.0 1.42
2020-09-18 1.53 1.4 1.52 1.5 973900.0 1.5
2020-09-17 1.66 1.4 1.42 1.55 1405900.0 1.55
2020-09-16 1.56 1.44 1.56 1.44 458200.0 1.44
2020-09-15 1.57 1.48 1.57 1.53 279400.0 1.53
2020-09-14 1.59 1.39 1.45 1.55 816900.0 1.55
2020-09-11 1.51 1.36 1.39 1.45 621300.0 1.45
2020-09-10 1.44 1.35 1.36 1.38 433800.0 1.38
2020-09-09 1.52 1.4 1.52 1.42 571600.0 1.42
2020-09-08 1.5 1.38 1.45 1.43 492800.0 1.43
2020-09-04 1.52 1.16 1.52 1.4 1603700.0 1.4
2020-09-03 1.65 1.45 1.64 1.52 1081900.0 1.52
2020-09-02 1.67 1.55 1.6 1.64 1308500.0 1.64
2020-09-01 1.78 1.55 1.78 1.58 1793100.0 1.58
2020-08-31 1.82 1.72 1.81 1.74 443200.0 1.74
2020-08-28 1.82 1.67 1.75 1.78 652700.0 1.78
2020-08-27 1.81 1.66 1.75 1.67 1147900.0 1.67
2020-08-26 1.87 1.58 1.58 1.76 1243900.0 1.76
2020-08-25 1.64 1.56 1.59 1.64 756400.0 1.64
2020-08-24 1.71 1.5 1.7 1.53 2038600.0 1.53
2020-08-21 1.83 1.7 1.7 1.78 3575800.0 1.78
2020-08-20 2.3 1.77 2.05 1.87 34992100.0 1.87
2020-08-19 2.88 1.56 1.73 1.8 140109000.0 1.8
2020-08-18 1.55 1.31 1.55 1.35 847200.0 1.35
2020-08-17 1.72 1.53 1.66 1.54 448500.0 1.54
2020-08-14 1.74 1.53 1.73 1.59 1190500.0 1.59
2020-08-13 1.79 1.61 1.68 1.76 921100.0 1.76
2020-08-12 1.73 1.59 1.6 1.66 417900.0 1.66
2020-08-11 2.0 1.68 2.0 1.79 954700.0 1.79
2020-08-10 2.17 1.93 2.1 2.01 958000.0 2.01
2020-08-07 2.16 2.05 2.16 2.11 291100.0 2.11
2020-08-06 2.27 2.11 2.24 2.17 459100.0 2.17
2020-08-05 2.34 2.07 2.15 2.21 860600.0 2.21
2020-08-04 2.14 2.05 2.05 2.11 344500.0 2.11
2020-08-03 2.31 2.01 2.17 2.06 1008800.0 2.06
2020-07-31 2.15 1.98 2.15 2.02 232900.0 2.02
2020-07-30 2.17 2.1 2.14 2.1 84400.0 2.1
2020-07-29 2.2 2.1 2.16 2.14 95500.0 2.14
2020-07-28 2.2 2.08 2.17 2.12 234400.0 2.12
2020-07-27 2.36 2.08 2.33 2.17 253400.0 2.17
2020-07-24 2.44 2.05 2.05 2.29 1159900.0 2.29
2020-07-23 2.16 2.03 2.16 2.05 157400.0 2.05
2020-07-22 2.19 2.07 2.11 2.13 179600.0 2.13
2020-07-21 2.19 2.06 2.14 2.11 213800.0 2.11
2020-07-20 2.17 2.05 2.1 2.09 172000.0 2.09
2020-07-17 2.18 2.04 2.16 2.08 104100.0 2.08
2020-07-16 2.22 2.0 2.1 2.14 137600.0 2.14
2020-07-15 2.11 2.04 2.1 2.11 138100.0 2.11
2020-07-14 2.14 1.92 2.14 2.05 300200.0 2.05
2020-07-13 2.28 2.13 2.2 2.14 286400.0 2.14
2020-07-10 2.47 2.21 2.37 2.29 414600.0 2.29
2020-07-09 2.55 2.2 2.5 2.37 1501000.0 2.37
2020-07-08 2.25 2.06 2.2 2.23 395600.0 2.23
2020-07-07 2.27 1.97 2.12 2.18 750500.0 2.18
2020-07-06 2.22 2.05 2.19 2.08 185600.0 2.08
2020-07-02 2.29 2.0 2.05 2.15 505600.0 2.15
2020-07-01 2.13 2.03 2.1 2.06 211900.0 2.06
2020-06-30 2.15 2.05 2.09 2.11 203700.0 2.11
2020-06-29 2.18 2.01 2.03 2.09 214300.0 2.09
2020-06-26 2.22 1.98 2.16 2.1 361500.0 2.1
2020-06-25 2.47 2.15 2.41 2.23 385800.0 2.23
2020-06-24 2.45 2.24 2.4 2.39 329900.0 2.39
2020-06-23 2.57 2.38 2.57 2.49 250200.0 2.49
2020-06-22 2.76 2.33 2.69 2.56 429700.0 2.56
2020-06-19 2.93 2.63 2.88 2.69 1071300.0 2.69
2020-06-18 3.3 2.42 3.26 2.91 15160100.0 2.91
2020-06-17 2.25 1.96 2.19 2.08 985600.0 2.08
2020-06-16 2.5 2.05 2.44 2.22 1062300.0 2.22
2020-06-15 2.72 2.21 2.38 2.36 1277300.0 2.36
2020-06-12 2.89 2.3 2.81 2.46 546800.0 2.46
2020-06-11 3.06 2.71 3.05 2.76 242500.0 2.76
2020-06-10 3.39 3.16 3.37 3.19 487800.0 3.19
2020-06-09 3.46 3.2 3.34 3.37 204500.0 3.37
2020-06-08 3.68 3.28 3.67 3.48 443000.0 3.48
2020-06-05 4.0 3.37 4.0 3.67 532400.0 3.67
2020-06-04 4.3 3.72 3.95 3.84 697700.0 3.84
2020-06-03 4.43 3.51 3.62 4.01 1415200.0 4.01
2020-06-02 3.8 3.01 3.5 3.69 2782100.0 3.69
2020-06-01 5.94 3.35 3.52 3.96 74229600.0 3.96
2020-05-29 2.72 1.71 1.83 2.45 1591300.0 2.45
2020-05-28 2.05 1.73 1.76 1.83 337900.0 1.83
2020-05-27 1.85 1.65 1.69 1.68 206200.0 1.68
2020-05-26 1.85 1.68 1.8 1.69 62400.0 1.69
2020-05-22 1.75 1.68 1.75 1.71 30000.0 1.71
2020-05-21 1.81 1.68 1.7 1.72 76400.0 1.72
2020-05-20 1.9 1.62 1.88 1.69 109200.0 1.69
2020-05-19 1.95 1.84 1.94 1.85 63500.0 1.85
2020-05-18 2.0 1.85 1.99 1.86 66700.0 1.86
2020-05-15 1.98 1.78 1.83 1.92 64200.0 1.92
2020-05-14 1.99 1.77 1.89 1.82 88000.0 1.82
2020-05-13 2.3 1.75 1.8 1.95 434100.0 1.95
2020-05-12 1.8 1.66 1.76 1.77 95500.0 1.77
2020-05-11 1.94 1.81 1.94 1.82 87500.0 1.82
2020-05-08 1.91 1.73 1.76 1.9 95500.0 1.9
2020-05-07 1.86 1.77 1.85 1.81 52700.0 1.81
2020-05-06 1.83 1.69 1.77 1.77 67800.0 1.77
2020-05-05 1.86 1.64 1.74 1.65 52500.0 1.65
2020-05-04 1.79 1.57 1.79 1.66 56900.0 1.66
2020-05-01 1.91 1.54 1.85 1.55 89500.0 1.55
2020-04-30 1.99 1.74 1.99 1.74 98900.0 1.74
2020-04-29 1.99 1.88 1.99 1.91 43800.0 1.91
2020-04-28 2.08 1.88 2.08 1.91 56700.0 1.91
2020-04-27 2.17 1.79 2.03 1.9 92700.0 1.9
2020-04-24 2.43 2.1 2.39 2.1 31400.0 2.1
2020-04-23 2.38 2.17 2.38 2.3 20000.0 2.3
2020-04-22 2.32 2.13 2.19 2.27 25500.0 2.27
2020-04-21 2.46 2.08 2.43 2.1 34200.0 2.1
2020-04-20 2.33 2.05 2.21 2.23 13900.0 2.23
2020-04-17 2.5 2.12 2.5 2.21 22800.0 2.21
2020-04-16 2.48 2.25 2.48 2.36 47300.0 2.36
2020-04-15 2.5 2.05 2.5 2.17 102000.0 2.17
2020-04-14 2.51 1.96 2.07 2.49 189500.0 2.49
2020-04-13 2.1 1.81 2.0 1.96 36200.0 1.96
2020-04-09 1.99 1.75 1.89 1.9 39400.0 1.9
2020-04-08 1.81 1.73 1.75 1.8 29300.0 1.8
2020-04-07 1.9 1.75 1.9 1.79 28900.0 1.79
2020-04-06 2.21 1.62 1.81 1.83 102700.0 1.83
2020-04-03 1.78 1.56 1.61 1.74 18000.0 1.74
2020-04-02 1.67 1.48 1.61 1.53 13300.0 1.53
2020-04-01 1.68 1.5 1.6 1.54 23700.0 1.54
2020-03-31 1.89 1.5 1.73 1.57 29700.0 1.57
2020-03-30 1.93 1.86 1.89 1.9 12900.0 1.9
2020-03-27 1.96 1.76 1.94 1.95 4500.0 1.95
2020-03-26 2.2 1.82 2.08 1.93 36200.0 1.93
2020-03-25 2.13 1.64 1.82 1.99 78700.0 1.99
2020-03-24 1.81 1.6 1.6 1.73 12300.0 1.73
2020-03-23 2.14 1.48 2.14 1.6 39400.0 1.6
2020-03-20 2.34 1.31 1.46 1.92 183500.0 1.92
2020-03-19 2.71 1.04 1.04 1.46 400200.0 1.46
2020-03-18 1.6 1.07 1.6 1.14 18200.0 1.14
2020-03-17 1.79 1.49 1.49 1.53 48000.0 1.53
2020-03-16 1.28 1.0 1.0 1.19 33800.0 1.19
2020-03-13 1.67 1.24 1.36 1.38 31000.0 1.38
2020-03-12 1.78 0.4 1.7 1.36 35300.0 1.36
2020-03-11 1.89 1.65 1.65 1.7 32900.0 1.7
2020-03-10 2.18 1.83 2.1 2.02 42400.0 2.02
2020-03-09 2.5 2.07 2.35 2.09 22900.0 2.09
2020-03-06 2.29 2.15 2.23 2.24 65700.0 2.24
2020-03-05 2.44 2.3 2.35 2.3 7700.0 2.3
2020-03-04 2.7 2.35 2.7 2.35 9500.0 2.35
2020-03-03 2.82 2.51 2.82 2.51 12100.0 2.51
2020-03-02 2.65 2.42 2.58 2.62 32500.0 2.62
2020-02-28 2.51 2.25 2.25 2.42 30800.0 2.42
2020-02-27 2.69 2.35 2.69 2.35 49600.0 2.35
2020-02-26 2.56 2.4 2.56 2.41 27900.0 2.41
2020-02-25 3.02 2.43 3.02 2.6 27500.0 2.6
2020-02-24 2.81 2.43 2.62 2.66 26700.0 2.66
2020-02-21 2.99 2.55 2.99 2.62 31500.0 2.62
2020-02-20 3.0 2.65 2.9 2.95 72500.0 2.95
2020-02-19 2.95 2.76 2.95 2.82 43500.0 2.82
2020-02-18 2.96 2.68 2.68 2.72 64000.0 2.72