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
3rd Apr 2026 (Fri) 0.3864 0.4878 0.3864 0.4813 22,612
2nd Apr 2026 (Thu) 0.3864 0.4878 0.3864 0.4813 22,612
1st Apr 2026 (Wed) 0.3399 0.4687 0.3375 0.4036 84,942
31st Mar 2026 (Tue) 0.3112 0.3602 0.3112 0.313 347,083
30th Mar 2026 (Mon) 0.3202 0.35 0.318 0.33 140,808
27th Mar 2026 (Fri) 0.3496 0.387 0.3114 0.3104 144,304
26th Mar 2026 (Thu) 0.32 0.4249 0.3151 0.3064 169,418
25th Mar 2026 (Wed) 0.325 0.3563 0.3001 0.305 114,278
24th Mar 2026 (Tue) 0.33 0.33 0.30 0.3051 297,303
23rd Mar 2026 (Mon) 0.31 0.327 0.30 0.328 194,420
20th Mar 2026 (Fri) 0.30 0.3199 0.286 0.301 111,901
19th Mar 2026 (Thu) 0.30 0.3061 0.284 0.2876 3,582
18th Mar 2026 (Wed) 0.356 0.3757 0.30 0.316 111,862
17th Mar 2026 (Tue) 0.3724 0.3724 0.3423 0.356 29,155
16th Mar 2026 (Mon) 0.4142 0.4142 0.352 0.3537 156,801
13th Mar 2026 (Fri) 0.37 0.4299 0.37 0.4101 49,370
12th Mar 2026 (Thu) 0.379 0.3936 0.37 0.37 24,147
11th Mar 2026 (Wed) 0.37 0.3883 0.3466 0.371 60,091
10th Mar 2026 (Tue) 0.3185 0.3472 0.301 0.3307 59,759
9th Mar 2026 (Mon) 0.2948 0.3022 0.2818 0.3002 50,137
6th Mar 2026 (Fri) 0.3278 0.328 0.288 0.2919 5,168
5th Mar 2026 (Thu) 0.37 0.3801 0.3241 0.335 35,413
4th Mar 2026 (Wed) 0.3984 0.42 0.38 0.3932 39,846
3rd Mar 2026 (Tue) 0.4204 0.45 0.40 0.413 86,253
2nd Mar 2026 (Mon) 0.3511 0.4873 0.3511 0.43 490,828
27th Feb 2026 (Fri) 0.3503 0.375 0.32 0.3159 185,122
26th Feb 2026 (Thu) 0.3645 0.3645 0.32 0.35 200,030
25th Feb 2026 (Wed) 0.37 0.37 0.3259 0.3259 0
24th Feb 2026 (Tue) 0.37 0.373 0.37 0.373 0
23rd Feb 2026 (Mon) 0.37 0.37 0.3644 0.373 4,383
20th Feb 2026 (Fri) 0.3969 0.3969 0.3406 0.378 17,644
19th Feb 2026 (Thu) 0.4276 0.4277 0.3791 0.423 14,109
18th Feb 2026 (Wed) 0.4358 0.4358 0.4132 0.4181 15,778
17th Feb 2026 (Tue) 0.4734 0.4734 0.436 0.447 1,509
16th Feb 2026 (Mon) 0.4829 0.4829 0.4613 0.483 585
13th Feb 2026 (Fri) 0.4829 0.4829 0.4613 0.483 585
12th Feb 2026 (Thu) 0.50 0.50 0.4601 0.489 682
11th Feb 2026 (Wed) 0.50 0.50 0.4601 0.4957 12,067
10th Feb 2026 (Tue) 0.4524 0.4999 0.421 0.4321 26,518
9th Feb 2026 (Mon) 0.475 0.48 0.435 0.4523 11,328
6th Feb 2026 (Fri) 0.42 0.42 0.42 0.4301 233
5th Feb 2026 (Thu) 0.4666 0.4666 0.4116 0.4191 4,658
FTSE 100 Latest
Value10,436.29
Change71.50