Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

21s Ethereum (AETH) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 35.47 37.92 34.76 37.76 30,780
21st Aug 2025 (Thu) 35.13 35.16 34.76 34.915 8,356
20th Aug 2025 (Wed) 34.16 35.03 33.60 35.185 18,882
19th Aug 2025 (Tue) 34.39 34.92 34.15 34.49 24,401
18th Aug 2025 (Mon) 35.03 35.55 35.03 35.17 22,194
15th Aug 2025 (Fri) 37.83 37.83 37.83 36.035 10,538
14th Aug 2025 (Thu) 38.76 38.76 36.45 37.60 43,409
13th Aug 2025 (Wed) 37.66 37.72 37.62 37.71 32,609
12th Aug 2025 (Tue) 35.33 35.70 35.33 36.16 43,337
11th Aug 2025 (Mon) 35.05 35.05 34.52 35.25 28,311
8th Aug 2025 (Fri) 32.08 32.08 32.08 32.40 15,699
7th Aug 2025 (Thu) 29.98 31.47 29.98 31.47 15,847
6th Aug 2025 (Wed) 29.60 29.98 29.60 29.98 8,947
5th Aug 2025 (Tue) 30.27 30.27 29.60 29.60 9,106
4th Aug 2025 (Mon) 29.51 29.51 29.50 30.27 8,097
1st Aug 2025 (Fri) 31.53 31.53 29.86 29.86 18,240
31st Jul 2025 (Thu) 31.405 31.53 31.405 31.53 12,455
30th Jul 2025 (Wed) 31.075 31.405 31.075 31.405 9,700
29th Jul 2025 (Tue) 31.78 31.78 31.78 31.075 36,747
28th Jul 2025 (Mon) 31.85 31.99 31.85 31.375 19,938
25th Jul 2025 (Fri) 30.47 30.47 29.88 29.88 14,524
24th Jul 2025 (Thu) 29.47 29.47 29.47 30.47 8,887
23rd Jul 2025 (Wed) 30.345 30.345 29.33 29.33 15,942
22nd Jul 2025 (Tue) 30.28 30.28 29.80 30.345 20,914
21st Jul 2025 (Mon) 31.15 31.15 31.15 31.32 26,801
18th Jul 2025 (Fri) 29.55 29.55 29.55 29.07 30,124
17th Jul 2025 (Thu) 26.62 28.085 26.62 28.085 25,195
16th Jul 2025 (Wed) 25.94 26.91 25.94 26.62 20,687
15th Jul 2025 (Tue) 24.54 24.54 24.54 24.6875 13,073
14th Jul 2025 (Mon) 24.835 24.835 24.835 24.8625 21,303
11th Jul 2025 (Fri) 22.5625 24.3775 22.5625 24.3775 0
10th Jul 2025 (Thu) 21.5275 22.5625 21.5275 22.5625 0
9th Jul 2025 (Wed) 20.8075 21.5275 20.8075 21.5275 0
8th Jul 2025 (Tue) 20.5325 20.8075 20.5325 20.8075 0
7th Jul 2025 (Mon) 20.2875 20.5325 20.2875 20.5325 0
4th Jul 2025 (Fri) 20.65 20.65 20.335 20.2875 881
3rd Jul 2025 (Thu) 20.895 20.895 20.895 20.87 160
2nd Jul 2025 (Wed) 19.505 20.1625 19.505 20.1625 0
1st Jul 2025 (Tue) 19.82 19.82 19.505 19.505 0
30th Jun 2025 (Mon) 19.555 19.82 19.555 19.82 0
27th Jun 2025 (Fri) 19.425 19.555 19.425 19.555 0
26th Jun 2025 (Thu) 19.95 19.95 19.95 19.425 212
25th Jun 2025 (Wed) 19.83 19.83 19.695 19.545 363
24th Jun 2025 (Tue) 19.685 19.685 19.685 19.725 212
23rd Jun 2025 (Mon) 18.58 18.58 18.58 18.51 212
FTSE 100 Latest
Value9,321.40
Change12.20