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
19th Sep 2025 (Fri) 1.14 1.16 0.76 0.9931 2,713,435
18th Sep 2025 (Thu) 1.27 1.28 1.05 1.12 2,373,266
17th Sep 2025 (Wed) 1.24 1.42 1.17 1.25 2,466,371
16th Sep 2025 (Tue) 1.28 1.325 1.15 1.27 1,640,843
15th Sep 2025 (Mon) 1.45 1.55 1.13 1.29 8,324,258
12th Sep 2025 (Fri) 1.43 1.80 1.32 1.45 10,050,938
11th Sep 2025 (Thu) 0.8881 1.37 0.8134 1.23 14,277,707
10th Sep 2025 (Wed) 0.54 0.7888 0.54 0.70 4,854,745
9th Sep 2025 (Tue) 0.491 0.5323 0.4805 0.50 877,160
8th Sep 2025 (Mon) 0.4451 0.5746 0.44 0.4705 1,890,469
5th Sep 2025 (Fri) 0.395 0.415 0.378 0.4056 488,816
4th Sep 2025 (Thu) 0.3888 0.409 0.37 0.3807 395,381
3rd Sep 2025 (Wed) 0.4214 0.429 0.39 0.3971 762,746
2nd Sep 2025 (Tue) 0.395 0.432 0.3884 0.417 464,842
1st Sep 2025 (Mon) 0.4608 0.4659 0.39 0.3885 2,514,981
29th Aug 2025 (Fri) 0.4608 0.4659 0.39 0.3885 2,514,981
28th Aug 2025 (Thu) 0.36 0.408 0.3525 0.39 1,281,821
27th Aug 2025 (Wed) 0.3748 0.3806 0.3419 0.3451 743,156
26th Aug 2025 (Tue) 0.3835 0.415 0.36 0.3699 863,990
25th Aug 2025 (Mon) 0.365 0.439 0.34 0.403 1,527,870
22nd Aug 2025 (Fri) 0.331 0.375 0.3227 0.3698 387,828
21st Aug 2025 (Thu) 0.348 0.348 0.3103 0.325 449,878
20th Aug 2025 (Wed) 0.36 0.36 0.3325 0.3394 224,967
19th Aug 2025 (Tue) 0.378 0.3863 0.3505 0.359 349,451
18th Aug 2025 (Mon) 0.38 0.4052 0.3654 0.39 353,235
15th Aug 2025 (Fri) 0.3759 0.395 0.3602 0.38 475,296
14th Aug 2025 (Thu) 0.41 0.4361 0.3551 0.3645 5,302,085
13th Aug 2025 (Wed) 0.3368 0.3607 0.3322 0.3584 233,980
12th Aug 2025 (Tue) 0.34 0.34 0.3257 0.331 111,904
11th Aug 2025 (Mon) 0.3442 0.3584 0.33 0.34 218,031
8th Aug 2025 (Fri) 0.3458 0.3686 0.3264 0.339 259,930
7th Aug 2025 (Thu) 0.3538 0.3558 0.3254 0.3405 310,237
6th Aug 2025 (Wed) 0.3571 0.3737 0.355 0.3626 219,021
5th Aug 2025 (Tue) 0.3772 0.3897 0.36 0.3738 220,811
4th Aug 2025 (Mon) 0.3802 0.404 0.352 0.39 511,620
1st Aug 2025 (Fri) 0.365 0.3878 0.3555 0.3692 242,888
31st Jul 2025 (Thu) 0.3942 0.402 0.36 0.3723 259,588
30th Jul 2025 (Wed) 0.3809 0.45 0.3809 0.4019 731,654
29th Jul 2025 (Tue) 0.3788 0.3848 0.3549 0.3709 421,282
28th Jul 2025 (Mon) 0.433 0.433 0.41 0.4163 413,699
25th Jul 2025 (Fri) 0.4689 0.4949 0.40 0.419 1,462,252
24th Jul 2025 (Thu) 0.4421 0.57 0.4135 0.4528 9,225,621
23rd Jul 2025 (Wed) 0.383 0.40 0.35 0.3566 2,763,087
22nd Jul 2025 (Tue) 0.5101 0.5128 0.3739 0.452 6,077,246
FTSE 100 Latest
Value9,216.67
Change0.00