Close
Company Search
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!

Aeries Technolo (AERT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.8731 0.9233 0.82 0.85 304,961
18th Sep 2025 (Thu) 0.8613 1.20 0.8035 0.93 6,770,552
17th Sep 2025 (Wed) 0.55 0.5781 0.55 0.5676 7,601
16th Sep 2025 (Tue) 0.5914 0.5914 0.55 0.563 29,960
15th Sep 2025 (Mon) 0.624 0.624 0.58 0.6068 8,276
12th Sep 2025 (Fri) 0.603 0.603 0.6014 0.6057 2,773
11th Sep 2025 (Thu) 0.6001 0.6185 0.6001 0.6263 6,941
10th Sep 2025 (Wed) 0.5786 0.6415 0.5786 0.60 18,399
9th Sep 2025 (Tue) 0.5877 0.5879 0.58 0.5858 5,787
8th Sep 2025 (Mon) 0.553 0.5799 0.5517 0.5688 21,716
5th Sep 2025 (Fri) 0.5571 0.575 0.5501 0.571 1,895
4th Sep 2025 (Thu) 0.5997 0.5997 0.5527 0.5685 9,485
3rd Sep 2025 (Wed) 0.6409 0.6409 0.571 0.5731 8,666
2nd Sep 2025 (Tue) 0.7255 0.7255 0.55 0.618 37,387
1st Sep 2025 (Mon) 0.741 0.7478 0.7182 0.7254 5,132
29th Aug 2025 (Fri) 0.741 0.7478 0.7182 0.7254 5,132
28th Aug 2025 (Thu) 0.7449 0.7561 0.743 0.7468 12,275
27th Aug 2025 (Wed) 0.8181 0.8181 0.7601 0.77 12,160
26th Aug 2025 (Tue) 0.8315 0.8315 0.7868 0.8039 9,733
25th Aug 2025 (Mon) 0.879 0.8838 0.83 0.8614 17,274
22nd Aug 2025 (Fri) 0.7882 0.9091 0.7882 0.8637 12,593
21st Aug 2025 (Thu) 0.82 0.82 0.7251 0.7885 33,898
20th Aug 2025 (Wed) 0.861 0.8614 0.7352 0.845 39,835
19th Aug 2025 (Tue) 0.8998 0.93 0.88 0.8837 47,076
18th Aug 2025 (Mon) 0.9129 1.15 0.90 0.91 63,673
15th Aug 2025 (Fri) 0.93 0.9859 0.74 1.00 505,790
14th Aug 2025 (Thu) 1.06 1.45 0.95 1.10 19,638,881
13th Aug 2025 (Wed) 0.711 0.72 0.69 0.70 1,957
12th Aug 2025 (Tue) 0.692 0.6955 0.64 0.70 960
11th Aug 2025 (Mon) 0.7491 0.82 0.6826 0.682 10,318
8th Aug 2025 (Fri) 0.804 0.804 0.8008 0.797 737
7th Aug 2025 (Thu) 0.8582 0.8582 0.803 0.803 10
6th Aug 2025 (Wed) 0.8582 0.8582 0.8501 0.8501 0
5th Aug 2025 (Tue) 0.8582 0.8625 0.8582 0.8625 364
4th Aug 2025 (Mon) 0.8582 0.8799 0.8582 0.8799 550
1st Aug 2025 (Fri) 0.8582 0.8582 0.8582 0.85 447
31st Jul 2025 (Thu) 0.8594 0.8594 0.8502 0.8766 1,038
30th Jul 2025 (Wed) 0.86 0.8995 0.86 0.8995 873
29th Jul 2025 (Tue) 0.88 0.8801 0.8622 0.8779 1,421
28th Jul 2025 (Mon) 1.00 1.00 0.8215 0.8914 8,459
25th Jul 2025 (Fri) 0.96 0.96 0.94 0.93 422
24th Jul 2025 (Thu) 0.971 0.971 0.971 0.95 84
23rd Jul 2025 (Wed) 0.9882 0.9882 0.971 0.971 16
22nd Jul 2025 (Tue) 0.9882 0.9882 0.9882 0.9665 427
FTSE 100 Latest
Value9,216.67
Change-11.44