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!

Ai Financial Co (AIFC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.5101 0.5191 0.502 0.5058 21,358
25th Sep 2026 (Fri) 0.5486 0.5508 0.5092 0.5174 30,461
24th Sep 2026 (Thu) 0.5398 0.5696 0.5245 0.541 45,193
23rd Sep 2026 (Wed) 0.5198 0.5579 0.5195 0.5505 77,945
22nd Sep 2026 (Tue) 0.4655 0.5113 0.4649 0.51 20,512
21st Sep 2026 (Mon) 0.5379 0.538 0.4653 0.479 92,056
18th Sep 2026 (Fri) 0.5268 0.5467 0.51 0.5111 51,493
17th Sep 2026 (Thu) 0.5062 0.5256 0.50 0.5203 33,336
16th Sep 2026 (Wed) 0.5198 0.5298 0.4948 0.4932 38,126
15th Sep 2026 (Tue) 0.515 0.5378 0.5096 0.5222 30,384
14th Sep 2026 (Mon) 0.5084 0.5299 0.5075 0.5186 8,817
11th Sep 2026 (Fri) 0.50 0.5268 0.50 0.5071 30,971
10th Sep 2026 (Thu) 0.50 0.5197 0.50 0.5106 12,644
9th Sep 2026 (Wed) 0.52 0.52 0.4954 0.5094 35,500
8th Sep 2026 (Tue) 0.5586 0.5586 0.5188 0.5217 23,439
7th Sep 2026 (Mon) 0.5509 0.5875 0.54 0.5607 73,568
4th Sep 2026 (Fri) 0.5509 0.5875 0.54 0.5607 73,568
3rd Sep 2026 (Thu) 0.5428 0.576 0.5401 0.5661 63,163
2nd Sep 2026 (Wed) 0.5327 0.5389 0.5118 0.5261 31,310
1st Sep 2026 (Tue) 0.5497 0.559 0.5387 0.5415 45,457
31st Aug 2026 (Mon) 0.57 0.5796 0.55 0.55 60,614
28th Aug 2026 (Fri) 0.6001 0.6063 0.5661 0.5944 69,678
27th Aug 2026 (Thu) 0.60 0.62 0.5895 0.5979 27,868
26th Aug 2026 (Wed) 0.63 0.63 0.5812 0.5947 58,354
25th Aug 2026 (Tue) 0.6709 0.6709 0.63 0.642 149,329
24th Aug 2026 (Mon) 0.6799 0.692 0.64 0.6593 45,996
21st Aug 2026 (Fri) 0.6423 0.7101 0.6384 0.6759 136,387
20th Aug 2026 (Thu) 0.5448 0.6274 0.5448 0.5947 242,339
19th Aug 2026 (Wed) 0.475 0.5473 0.475 0.5241 94,390
18th Aug 2026 (Tue) 0.4208 0.5044 0.413 0.4702 119,931
17th Aug 2026 (Mon) 0.45 0.4525 0.4196 0.4235 73,286
14th Aug 2026 (Fri) 0.4246 0.4262 0.3984 0.4077 27,595
13th Aug 2026 (Thu) 0.4299 0.4388 0.407 0.4212 34,499
12th Aug 2026 (Wed) 0.4207 0.4219 0.405 0.419 21,520
11th Aug 2026 (Tue) 0.4353 0.4353 0.4153 0.42 21,332
10th Aug 2026 (Mon) 0.4623 0.48 0.41 0.4179 53,399
7th Aug 2026 (Fri) 0.42 0.4503 0.42 0.4382 26,879
6th Aug 2026 (Thu) 0.4256 0.426 0.4056 0.4061 13,802
5th Aug 2026 (Wed) 0.4341 0.4476 0.4166 0.421 25,397
4th Aug 2026 (Tue) 0.4099 0.4219 0.3964 0.4219 100,543
3rd Aug 2026 (Mon) 0.4116 0.436 0.3991 0.3961 50,198
31st Jul 2026 (Fri) 0.3986 0.4147 0.3802 0.4118 35,730
30th Jul 2026 (Thu) 0.3632 0.38 0.3632 0.3727 71,729
29th Jul 2026 (Wed) 0.3901 0.3901 0.36 0.3697 65,809
FTSE 100 Latest
Value10,684.88
Change-10.37