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
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
4th Feb 2026 (Wed) 0.488 0.4951 0.4657 0.4974 147
3rd Feb 2026 (Tue) 0.4938 0.4938 0.4805 0.507 117
2nd Feb 2026 (Mon) 0.5053 0.5053 0.5035 0.5059 2,422
30th Jan 2026 (Fri) 0.51 0.51 0.505 0.5149 1,217
29th Jan 2026 (Thu) 0.5251 0.5251 0.51 0.53 12,118
28th Jan 2026 (Wed) 0.5327 0.533 0.5326 0.537 1,334
27th Jan 2026 (Tue) 0.54 0.54 0.54 0.537 335
26th Jan 2026 (Mon) 0.569 0.569 0.4937 0.524 14,729
23rd Jan 2026 (Fri) 0.5802 0.5802 0.5701 0.5794 550
22nd Jan 2026 (Thu) 0.60 0.60 0.5825 0.5951 977
21st Jan 2026 (Wed) 0.589 0.5966 0.5701 0.5999 929
20th Jan 2026 (Tue) 0.525 0.61 0.524 0.601 15,578
19th Jan 2026 (Mon) 0.5331 0.5331 0.524 0.5295 100
16th Jan 2026 (Fri) 0.5331 0.5331 0.524 0.5295 100
15th Jan 2026 (Thu) 0.5169 0.5372 0.5169 0.5372 0
14th Jan 2026 (Wed) 0.5169 0.5275 0.5169 0.53 5,219
13th Jan 2026 (Tue) 0.5216 0.5216 0.5169 0.5225 1,498
12th Jan 2026 (Mon) 0.5245 0.5295 0.5207 0.5225 2,442
9th Jan 2026 (Fri) 0.516 0.5183 0.516 0.5273 598
8th Jan 2026 (Thu) 0.5301 0.5301 0.5098 0.518 8,772
7th Jan 2026 (Wed) 0.5482 0.55 0.5482 0.5268 2,214
6th Jan 2026 (Tue) 0.555 0.555 0.545 0.5475 5,155
5th Jan 2026 (Mon) 0.54 0.5415 0.53 0.5382 2,500
2nd Jan 2026 (Fri) 0.511 0.536 0.511 0.521 1,936
1st Jan 2026 (Thu) 0.512 0.5193 0.5106 0.5155 11,199
31st Dec 2025 (Wed) 0.512 0.5193 0.5106 0.5155 11,199
30th Dec 2025 (Tue) 0.5296 0.5296 0.5201 0.5185 460
29th Dec 2025 (Mon) 0.5351 0.5351 0.51 0.5203 39,092
26th Dec 2025 (Fri) 0.5412 0.5412 0.5412 0.5351 1,549
25th Dec 2025 (Thu) 0.553 0.553 0.535 0.5375 13,703
24th Dec 2025 (Wed) 0.553 0.553 0.535 0.5375 13,703
23rd Dec 2025 (Tue) 0.5529 0.5604 0.5529 0.5603 5,714
22nd Dec 2025 (Mon) 0.5656 0.5659 0.5604 0.5623 2,235
19th Dec 2025 (Fri) 0.5618 0.567 0.5618 0.5684 2,071
18th Dec 2025 (Thu) 0.5886 0.5886 0.5578 0.5727 1,245
17th Dec 2025 (Wed) 0.56 0.58 0.56 0.58 147
16th Dec 2025 (Tue) 0.58 0.59 0.545 0.575 4,118
15th Dec 2025 (Mon) 0.5758 0.59 0.5401 0.5898 9,992
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
FTSE 100 Latest
Value10,369.75
Change60.53