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!

Realpha Tech Co (AIRE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.46 0.481 0.4501 0.4551 142,940
15th Dec 2025 (Mon) 0.4899 0.4951 0.45 0.45 192,638
12th Dec 2025 (Fri) 0.515 0.5317 0.4981 0.4977 96,496
11th Dec 2025 (Thu) 0.52 0.5277 0.5038 0.5177 123,276
10th Dec 2025 (Wed) 0.5542 0.5549 0.5237 0.5209 57,525
9th Dec 2025 (Tue) 0.5288 0.5599 0.5286 0.5575 160,480
8th Dec 2025 (Mon) 0.5202 0.55 0.5152 0.526 106,225
5th Dec 2025 (Fri) 0.56 0.56 0.52 0.5344 103,213
4th Dec 2025 (Thu) 0.5245 0.57 0.5174 0.5605 291,751
3rd Dec 2025 (Wed) 0.4994 0.5216 0.4959 0.5183 85,939
2nd Dec 2025 (Tue) 0.5101 0.5251 0.5003 0.5144 92,199
1st Dec 2025 (Mon) 0.511 0.5205 0.482 0.509 131,590
28th Nov 2025 (Fri) 0.5392 0.54 0.5089 0.5216 135,124
27th Nov 2025 (Thu) 0.5884 0.5949 0.5151 0.5181 499,834
26th Nov 2025 (Wed) 0.5884 0.5949 0.5151 0.5181 602,051
25th Nov 2025 (Tue) 0.49 0.5524 0.45 0.5287 290,208
24th Nov 2025 (Mon) 0.45 0.504 0.45 0.4746 310,273
21st Nov 2025 (Fri) 0.417 0.4572 0.4146 0.4563 57,723
20th Nov 2025 (Thu) 0.4599 0.4599 0.4599 0.455 24,079
19th Nov 2025 (Wed) 0.4734 0.4779 0.4369 0.455 120,383
18th Nov 2025 (Tue) 0.4464 0.4911 0.4464 0.46 201,747
17th Nov 2025 (Mon) 0.4928 0.4928 0.445 0.4464 438,707
14th Nov 2025 (Fri) 0.4733 0.50 0.4701 0.4786 227,460
13th Nov 2025 (Thu) 0.552 0.5625 0.485 0.5001 150,657
12th Nov 2025 (Wed) 0.6201 0.648 0.562 0.5787 928,754
11th Nov 2025 (Tue) 0.507 0.573 0.4979 0.5634 456,995
10th Nov 2025 (Mon) 0.5149 0.54 0.4979 0.5141 136,661
7th Nov 2025 (Fri) 0.4849 0.5057 0.4651 0.494 166,352
6th Nov 2025 (Thu) 0.5389 0.5515 0.4918 0.508 135,740
5th Nov 2025 (Wed) 0.5289 0.5497 0.51 0.5297 215,394
4th Nov 2025 (Tue) 0.578 0.578 0.5407 0.5407 0
3rd Nov 2025 (Mon) 0.578 0.5871 0.5211 0.5407 433,551
31st Oct 2025 (Fri) 0.6203 0.6484 0.5851 0.6204 347,619
30th Oct 2025 (Thu) 0.65 0.6598 0.50 0.5972 1,189,334
29th Oct 2025 (Wed) 0.7262 0.7545 0.6702 0.6901 339,368
28th Oct 2025 (Tue) 0.7748 0.79 0.65 0.7243 595,017
27th Oct 2025 (Mon) 0.8991 0.928 0.7524 0.7756 1,244,574
24th Oct 2025 (Fri) 0.8881 0.8963 0.7274 0.765 3,300,359
23rd Oct 2025 (Thu) 0.6601 1.05 0.66 0.9861 9,459,317
22nd Oct 2025 (Wed) 1.105 1.30 0.70 0.7136 29,258,719
21st Oct 2025 (Tue) 0.4569 0.7999 0.4569 0.7276 7,041,603
20th Oct 2025 (Mon) 0.46 0.4869 0.4412 0.4509 369,347
17th Oct 2025 (Fri) 0.425 0.4534 0.41 0.45 190,550
FTSE 100 Latest
Value9,684.79
Change-66.52