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!

AIIO.US (AIIO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.58 0.5885 0.5221 0.537 142,046
11th Dec 2025 (Thu) 0.5849 0.61 0.5735 0.5716 51,761
10th Dec 2025 (Wed) 0.5897 0.6279 0.5815 0.5722 164,413
9th Dec 2025 (Tue) 0.6087 0.6407 0.5864 0.5816 130,178
8th Dec 2025 (Mon) 0.6059 0.6631 0.6054 0.601 178,378
5th Dec 2025 (Fri) 0.6625 0.78 0.60 0.6085 803,131
4th Dec 2025 (Thu) 0.628 0.6755 0.606 0.6538 398,252
3rd Dec 2025 (Wed) 0.60 0.634 0.582 0.6334 261,715
2nd Dec 2025 (Tue) 0.635 0.635 0.56 0.5832 53,706
1st Dec 2025 (Mon) 0.70 0.70 0.5936 0.6097 188,793
28th Nov 2025 (Fri) 0.7875 0.9289 0.6921 0.70 1,146,036
27th Nov 2025 (Thu) 0.6942 0.8115 0.6942 0.77 214,459
26th Nov 2025 (Wed) 0.6942 0.8115 0.6942 0.77 197,033
25th Nov 2025 (Tue) 0.675 0.7497 0.64 0.6978 149,445
24th Nov 2025 (Mon) 0.7803 0.8266 0.68 0.6934 426,579
21st Nov 2025 (Fri) 0.79 1.03 0.7345 0.7402 1,994,642
20th Nov 2025 (Thu) 0.5407 0.5502 0.5407 0.5502 10,039
19th Nov 2025 (Wed) 0.5407 0.563 0.535 0.5502 27,516
18th Nov 2025 (Tue) 0.5498 0.5669 0.5224 0.5382 53,331
17th Nov 2025 (Mon) 0.5712 0.62 0.5632 0.567 60,041
14th Nov 2025 (Fri) 0.511 0.6239 0.511 0.5865 122,254
13th Nov 2025 (Thu) 0.5648 0.5648 0.5261 0.5614 34,291
12th Nov 2025 (Wed) 0.58 0.60 0.5517 0.5848 120,353
11th Nov 2025 (Tue) 0.6673 0.6673 0.56 0.5724 333,027
10th Nov 2025 (Mon) 0.5314 0.725 0.5172 0.68 424,484
7th Nov 2025 (Fri) 0.47 0.521 0.445 0.5142 30,898
6th Nov 2025 (Thu) 0.5173 0.529 0.459 0.4709 206,122
5th Nov 2025 (Wed) 0.4886 0.5492 0.4874 0.4973 132,893
4th Nov 2025 (Tue) 0.6267 0.6267 0.5742 0.5742 0
3rd Nov 2025 (Mon) 0.6267 0.6374 0.4058 0.5742 808,946
31st Oct 2025 (Fri) 0.7315 0.7628 0.6062 0.6382 174,799
30th Oct 2025 (Thu) 0.893 0.893 0.6404 0.7292 562,129
29th Oct 2025 (Wed) 0.9812 1.01 0.892 0.9176 121,541
28th Oct 2025 (Tue) 1.07 1.09 0.9783 0.9871 509,674
27th Oct 2025 (Mon) 1.07 1.10 1.04 1.08 183,400
24th Oct 2025 (Fri) 1.075 1.10 0.972 1.02 433,255
23rd Oct 2025 (Thu) 1.00 1.02 0.88 1.00 253,816
22nd Oct 2025 (Wed) 1.16 1.16 0.9002 0.9419 258,304
21st Oct 2025 (Tue) 1.34 1.37 1.18 1.25 4,420,259
20th Oct 2025 (Mon) 1.46 1.56 1.28 1.30 2,198,085
17th Oct 2025 (Fri) 1.35 1.45 1.28 1.46 223,615
16th Oct 2025 (Thu) 1.48 1.48 1.335 1.35 102,858
15th Oct 2025 (Wed) 1.57 1.66 1.43 1.48 1,043,271
14th Oct 2025 (Tue) 1.49 1.62 1.49 1.53 554,505
13th Oct 2025 (Mon) 1.46 1.55 1.41 1.52 1,316,912
FTSE 100 Latest
Value9,649.03
Change-54.13