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
10th Jul 2026 (Fri) 0.552 0.5654 0.53 0.5421 50,738
9th Jul 2026 (Thu) 0.5449 0.563 0.5402 0.5565 19,164
8th Jul 2026 (Wed) 0.5471 0.569 0.52 0.548 133,500
7th Jul 2026 (Tue) 0.5658 0.5881 0.536 0.5633 131,268
6th Jul 2026 (Mon) 0.6044 0.6086 0.5572 0.5603 70,052
3rd Jul 2026 (Fri) 0.63 0.63 0.6012 0.6012 0
2nd Jul 2026 (Thu) 0.63 0.6475 0.5888 0.6012 73,581
1st Jul 2026 (Wed) 0.61 0.64 0.59 0.6039 105,818
30th Jun 2026 (Tue) 0.5923 0.6046 0.5748 0.5851 36,814
29th Jun 2026 (Mon) 0.5642 0.6109 0.5642 0.59 51,266
26th Jun 2026 (Fri) 0.55 0.5732 0.5458 0.55 35,928
25th Jun 2026 (Thu) 0.611 0.611 0.549 0.5579 45,823
24th Jun 2026 (Wed) 0.68 0.6989 0.6007 0.6091 66,596
23rd Jun 2026 (Tue) 0.6543 0.70 0.6473 0.6501 53,068
22nd Jun 2026 (Mon) 0.6702 0.69 0.6236 0.6686 214,556
19th Jun 2026 (Fri) 0.64 0.69 0.6115 0.6695 160,137
18th Jun 2026 (Thu) 0.64 0.69 0.6115 0.6695 160,137
17th Jun 2026 (Wed) 0.70 0.7399 0.6222 0.6324 147,604
16th Jun 2026 (Tue) 0.7302 0.7453 0.6901 0.694 52,257
15th Jun 2026 (Mon) 0.6992 0.799 0.6946 0.7299 102,068
12th Jun 2026 (Fri) 0.6709 0.71 0.6562 0.6649 50,979
11th Jun 2026 (Thu) 0.66 0.6673 0.6399 0.6614 26,162
10th Jun 2026 (Wed) 0.6695 0.715 0.6501 0.6529 37,499
9th Jun 2026 (Tue) 0.67 0.7034 0.6467 0.6787 42,742
8th Jun 2026 (Mon) 0.644 0.6795 0.6417 0.6569 69,840
5th Jun 2026 (Fri) 0.7176 0.7208 0.63 0.6357 93,514
4th Jun 2026 (Thu) 0.78 0.785 0.72 0.7179 125,440
3rd Jun 2026 (Wed) 0.785 0.83 0.78 0.78 39,975
2nd Jun 2026 (Tue) 0.8566 0.8572 0.7701 0.7887 206,000
1st Jun 2026 (Mon) 0.848 0.9051 0.8343 0.86 119,637
29th May 2026 (Fri) 0.84 0.897 0.8226 0.851 103,283
28th May 2026 (Thu) 0.7662 0.8511 0.76 0.825 105,232
27th May 2026 (Wed) 0.795 0.80 0.7628 0.7847 41,893
26th May 2026 (Tue) 0.8701 0.8701 0.732 0.8006 315,672
25th May 2026 (Mon) 0.87 0.9099 0.835 0.8932 98,924
22nd May 2026 (Fri) 0.87 0.9099 0.835 0.8932 98,924
21st May 2026 (Thu) 0.835 0.91 0.815 0.8753 94,322
20th May 2026 (Wed) 0.882 0.882 0.81 0.841 93,695
19th May 2026 (Tue) 0.9078 0.9078 0.8538 0.8514 65,779
18th May 2026 (Mon) 0.97 0.9771 0.9159 0.9084 43,849
15th May 2026 (Fri) 0.9985 1.025 0.9458 1.005 81,093
14th May 2026 (Thu) 0.9746 1.08 0.9191 1.03 214,584
13th May 2026 (Wed) 0.90 0.9879 0.8889 0.9878 144,739
12th May 2026 (Tue) 0.915 0.9386 0.8902 0.90 24,444
11th May 2026 (Mon) 0.975 1.00 0.8928 0.9331 147,774
FTSE 100 Latest
Value10,497.29
Change24.84