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
20th May 2026 (Wed) 0.7297 0.7297 0.7158 0.721 3,323
19th May 2026 (Tue) 0.7202 0.7342 0.7177 0.7325 3,943
18th May 2026 (Mon) 0.701 0.7362 0.701 0.7373 1,534
15th May 2026 (Fri) 0.70 0.70 0.6927 0.6899 3,099
14th May 2026 (Thu) 0.6783 0.6996 0.6783 0.70 935
13th May 2026 (Wed) 0.694 0.695 0.6877 0.696 5,787
12th May 2026 (Tue) 0.70 0.7078 0.6809 0.698 4,868
11th May 2026 (Mon) 0.6501 0.7406 0.6498 0.7144 14,872
8th May 2026 (Fri) 0.648 0.648 0.6394 0.6451 9,125
7th May 2026 (Thu) 0.66 0.66 0.6353 0.635 15,293
6th May 2026 (Wed) 0.6529 0.6569 0.6421 0.641 4,755
5th May 2026 (Tue) 0.636 0.6542 0.636 0.6531 9,300
4th May 2026 (Mon) 0.6349 0.65 0.61 0.615 24,258
1st May 2026 (Fri) 0.625 0.6399 0.6206 0.62 10,548
30th Apr 2026 (Thu) 0.6287 0.63 0.6103 0.6205 11,897
29th Apr 2026 (Wed) 0.609 0.6379 0.609 0.6031 16,866
28th Apr 2026 (Tue) 0.61 0.61 0.5802 0.5801 7,311
27th Apr 2026 (Mon) 0.55 0.6199 0.55 0.5873 10,882
24th Apr 2026 (Fri) 0.59 0.59 0.5054 0.5333 13,228
23rd Apr 2026 (Thu) 0.5971 0.5977 0.5851 0.6013 6,758
22nd Apr 2026 (Wed) 0.6272 0.6385 0.60 0.6251 8,752
21st Apr 2026 (Tue) 0.5795 0.60 0.5795 0.597 27,918
20th Apr 2026 (Mon) 0.591 0.601 0.5521 0.5593 26,112
17th Apr 2026 (Fri) 0.6009 0.6009 0.5714 0.5736 15,045
16th Apr 2026 (Thu) 0.59 0.599 0.5865 0.5801 32,533
15th Apr 2026 (Wed) 0.6099 0.6099 0.5907 0.615 18,245
14th Apr 2026 (Tue) 0.60 0.62 0.575 0.5817 6,177
13th Apr 2026 (Mon) 0.589 0.6201 0.589 0.6061 14,543
10th Apr 2026 (Fri) 0.5506 0.5804 0.55 0.5809 12,468
9th Apr 2026 (Thu) 0.539 0.567 0.5347 0.535 10,152
8th Apr 2026 (Wed) 0.4692 0.5458 0.4692 0.5091 29,027
7th Apr 2026 (Tue) 0.4899 0.5077 0.4819 0.4705 5,191
6th Apr 2026 (Mon) 0.4875 0.54 0.4601 0.4887 34,652
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
FTSE 100 Latest
Value10,443.47
Change11.13