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 (AERTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.08 0.08 0.045 0.045 1,075
18th Sep 2025 (Thu) 0.04 0.091 0.0312 0.058 59,207
17th Sep 2025 (Wed) 0.0399 0.0399 0.0399 0.042 640
16th Sep 2025 (Tue) 0.045 0.045 0.04 0.04 0
15th Sep 2025 (Mon) 0.045 0.045 0.0406 0.0406 2,438
12th Sep 2025 (Fri) 0.045 0.045 0.045 0.045 622
11th Sep 2025 (Thu) 0.045 0.045 0.045 0.045 1,040
10th Sep 2025 (Wed) 0.0388 0.045 0.0388 0.0449 1,787
9th Sep 2025 (Tue) 0.03 0.0424 0.03 0.0424 0
8th Sep 2025 (Mon) 0.03 0.0375 0.03 0.0375 0
5th Sep 2025 (Fri) 0.03 0.0396 0.03 0.0396 0
4th Sep 2025 (Thu) 0.03 0.038 0.03 0.038 0
3rd Sep 2025 (Wed) 0.03 0.038 0.03 0.038 0
2nd Sep 2025 (Tue) 0.03 0.038 0.03 0.038 0
1st Sep 2025 (Mon) 0.03 0.0378 0.03 0.0378 0
29th Aug 2025 (Fri) 0.03 0.0378 0.03 0.0378 0
28th Aug 2025 (Thu) 0.03 0.0378 0.03 0.0378 0
27th Aug 2025 (Wed) 0.03 0.0378 0.03 0.0378 0
26th Aug 2025 (Tue) 0.03 0.03 0.03 0.0424 1,499
25th Aug 2025 (Mon) 0.0434 0.045 0.0434 0.045 0
22nd Aug 2025 (Fri) 0.0434 0.045 0.0434 0.045 0
21st Aug 2025 (Thu) 0.0434 0.0439 0.0434 0.0439 0
20th Aug 2025 (Wed) 0.0434 0.0434 0.04 0.04 0
19th Aug 2025 (Tue) 0.0434 0.0434 0.04 0.04 1
18th Aug 2025 (Mon) 0.0434 0.0434 0.0434 0.0484 400
15th Aug 2025 (Fri) 0.045 0.05 0.045 0.05 34,300
14th Aug 2025 (Thu) 0.0329 0.0725 0.0329 0.0495 58,973
13th Aug 2025 (Wed) 0.0255 0.0255 0.0255 0.0257 100
12th Aug 2025 (Tue) 0.02 0.026 0.02 0.026 0
11th Aug 2025 (Mon) 0.02 0.026 0.02 0.026 0
8th Aug 2025 (Fri) 0.02 0.026 0.02 0.026 0
7th Aug 2025 (Thu) 0.02 0.026 0.02 0.026 0
6th Aug 2025 (Wed) 0.02 0.0264 0.02 0.0264 0
5th Aug 2025 (Tue) 0.02 0.0329 0.02 0.0329 0
4th Aug 2025 (Mon) 0.02 0.02 0.02 0.0264 100
1st Aug 2025 (Fri) 0.021 0.0333 0.021 0.0333 0
31st Jul 2025 (Thu) 0.021 0.0333 0.021 0.0333 0
30th Jul 2025 (Wed) 0.021 0.0333 0.021 0.0333 0
29th Jul 2025 (Tue) 0.021 0.0333 0.021 0.0333 0
28th Jul 2025 (Mon) 0.021 0.0333 0.021 0.0333 0
25th Jul 2025 (Fri) 0.021 0.0303 0.021 0.0303 0
24th Jul 2025 (Thu) 0.021 0.0313 0.021 0.0313 0
23rd Jul 2025 (Wed) 0.021 0.0313 0.021 0.0313 0
22nd Jul 2025 (Tue) 0.021 0.0313 0.021 0.0313 0
21st Jul 2025 (Mon) 0.021 0.0274 0.021 0.0274 0
FTSE 100 Latest
Value9,216.67
Change-11.44