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
12th Dec 2025 (Fri) 0.5899 0.5931 0.58 0.575 667
11th Dec 2025 (Thu) 0.589 0.5957 0.5884 0.5875 7,183
10th Dec 2025 (Wed) 0.579 0.5971 0.579 0.5805 1,735
9th Dec 2025 (Tue) 0.578 0.6016 0.525 0.578 26,621
8th Dec 2025 (Mon) 0.6265 0.6265 0.533 0.5592 35,061
5th Dec 2025 (Fri) 0.6296 0.6431 0.6292 0.634 5,164
4th Dec 2025 (Thu) 0.5334 0.65 0.532 0.6391 22,406
3rd Dec 2025 (Wed) 0.531 0.5402 0.5212 0.523 7,049
2nd Dec 2025 (Tue) 0.55 0.55 0.53 0.53 16,423
1st Dec 2025 (Mon) 0.552 0.5761 0.552 0.5564 10,014
28th Nov 2025 (Fri) 0.565 0.568 0.5101 0.5531 47,883
27th Nov 2025 (Thu) 0.5802 0.5888 0.5515 0.5674 179,303
26th Nov 2025 (Wed) 0.5802 0.5888 0.5515 0.5674 167,072
25th Nov 2025 (Tue) 0.5954 0.5963 0.57 0.5894 8,749
24th Nov 2025 (Mon) 0.589 0.6251 0.589 0.595 4,664
21st Nov 2025 (Fri) 0.578 0.5817 0.578 0.5721 438
20th Nov 2025 (Thu) 0.595 0.595 0.595 0.5906 471
19th Nov 2025 (Wed) 0.627 0.627 0.5901 0.5906 1,729
18th Nov 2025 (Tue) 0.6343 0.6343 0.6204 0.6201 1,457
17th Nov 2025 (Mon) 0.62 0.7116 0.5901 0.6501 3,363
14th Nov 2025 (Fri) 0.5866 0.6093 0.559 0.6003 1,658
13th Nov 2025 (Thu) 0.6782 0.6782 0.6118 0.626 24,323
12th Nov 2025 (Wed) 0.645 0.6545 0.6405 0.6597 22,956
11th Nov 2025 (Tue) 0.625 0.6302 0.612 0.6276 14,911
10th Nov 2025 (Mon) 0.6276 0.64 0.625 0.6292 14,774
7th Nov 2025 (Fri) 0.61 0.6663 0.61 0.647 7,111
6th Nov 2025 (Thu) 0.62 0.62 0.5651 0.605 3,013
5th Nov 2025 (Wed) 0.6357 0.6357 0.61 0.6261 10,497
4th Nov 2025 (Tue) 0.6419 0.6419 0.6341 0.6341 0
3rd Nov 2025 (Mon) 0.6419 0.6484 0.63 0.6341 14,266
31st Oct 2025 (Fri) 0.6707 0.6707 0.635 0.653 11,029
30th Oct 2025 (Thu) 0.72 0.72 0.6676 0.6761 5,773
29th Oct 2025 (Wed) 0.7499 0.80 0.74 0.7496 43,981
28th Oct 2025 (Tue) 0.7397 0.7651 0.71 0.7202 43,571
27th Oct 2025 (Mon) 0.615 0.7523 0.61 0.72 157,574
24th Oct 2025 (Fri) 0.6056 0.8278 0.561 0.5902 110,735
23rd Oct 2025 (Thu) 0.5501 0.56 0.5501 0.5504 4,012
22nd Oct 2025 (Wed) 0.5635 0.5671 0.5503 0.5583 19,067
21st Oct 2025 (Tue) 0.5649 0.586 0.5646 0.5701 3,089
20th Oct 2025 (Mon) 0.575 0.575 0.552 0.556 25,001
17th Oct 2025 (Fri) 0.6013 0.6013 0.571 0.571 3,317
16th Oct 2025 (Thu) 0.6251 0.6251 0.6001 0.6001 3,468
15th Oct 2025 (Wed) 0.631 0.6345 0.6151 0.6324 5,892
14th Oct 2025 (Tue) 0.6299 0.6604 0.6299 0.635 9,202
13th Oct 2025 (Mon) 0.659 0.6596 0.6322 0.6366 32,914
FTSE 100 Latest
Value9,649.03
Change-54.13