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!

Aios Tech Inc. (AIOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.5434 0.56 0.5101 0.5537 4,099
2nd Apr 2026 (Thu) 0.5434 0.56 0.5101 0.5537 4,099
1st Apr 2026 (Wed) 0.572 0.62 0.5503 0.5672 8,900
31st Mar 2026 (Tue) 0.5858 0.76 0.493 0.5883 61,783
30th Mar 2026 (Mon) 0.516 0.5318 0.482 0.5181 2,671
27th Mar 2026 (Fri) 0.51 0.5179 0.48 0.4801 3,415
26th Mar 2026 (Thu) 0.5421 0.5421 0.5421 0.5334 16
25th Mar 2026 (Wed) 0.57 0.598 0.57 0.5805 210
24th Mar 2026 (Tue) 0.63 0.63 0.5605 0.5607 664
23rd Mar 2026 (Mon) 0.6537 0.6537 0.6011 0.6021 2,639
20th Mar 2026 (Fri) 0.7232 0.725 0.601 0.602 1,356
19th Mar 2026 (Thu) 0.7839 0.84 0.7122 0.7556 7,397
18th Mar 2026 (Wed) 0.8156 0.8156 0.727 0.7426 1,668
17th Mar 2026 (Tue) 0.7316 0.8823 0.7316 0.8156 34,010
16th Mar 2026 (Mon) 0.7051 0.7275 0.70 0.7202 2,811
13th Mar 2026 (Fri) 0.7153 0.7501 0.70 0.7206 3,509
12th Mar 2026 (Thu) 0.66 0.73 0.66 0.7356 6,090
11th Mar 2026 (Wed) 0.6641 0.6641 0.6434 0.68 2,027
10th Mar 2026 (Tue) 0.686 0.686 0.6376 0.686 26,192
9th Mar 2026 (Mon) 0.6968 0.72 0.6758 0.71 5,081
6th Mar 2026 (Fri) 0.6611 0.7512 0.63 0.73 3,227
5th Mar 2026 (Thu) 0.6245 0.6499 0.6242 0.6258 5,360
4th Mar 2026 (Wed) 0.5797 0.66 0.5797 0.6373 35,696
3rd Mar 2026 (Tue) 0.5407 0.60 0.51 0.6096 8,711
2nd Mar 2026 (Mon) 0.529 0.5755 0.5079 0.5615 5,569
27th Feb 2026 (Fri) 0.57 0.5816 0.5575 0.598 6,888
26th Feb 2026 (Thu) 0.5895 0.607 0.585 0.625 14,431
25th Feb 2026 (Wed) 0.507 0.6068 0.507 0.6068 0
24th Feb 2026 (Tue) 0.507 0.6507 0.507 0.6507 0
23rd Feb 2026 (Mon) 0.507 0.64 0.49 0.6303 202,328
20th Feb 2026 (Fri) 0.6295 0.705 0.5327 0.6169 11,755,276
19th Feb 2026 (Thu) 0.43 0.4471 0.43 0.45 1,597,834
18th Feb 2026 (Wed) 0.48 0.49 0.436 0.4367 25,047
17th Feb 2026 (Tue) 0.58 0.58 0.4763 0.5144 138,765
16th Feb 2026 (Mon) 1.23 1.23 1.02 1.02 18,625
13th Feb 2026 (Fri) 1.23 1.23 1.02 1.02 18,625
FTSE 100 Latest
Value10,436.29
Change71.50