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
18th Jul 2025 (Fri) 0.169 0.225 0.1644 0.19 5,408,141
17th Jul 2025 (Thu) 0.149 0.1568 0.14 0.155 2,472,184
16th Jul 2025 (Wed) 0.2146 0.2152 0.1851 0.2017 280,380
15th Jul 2025 (Tue) 0.2441 0.2441 0.2151 0.2179 195,690
14th Jul 2025 (Mon) 0.25 0.251 0.2377 0.2441 34,420
11th Jul 2025 (Fri) 0.2531 0.2654 0.2487 0.2587 101,230
10th Jul 2025 (Thu) 0.253 0.2637 0.2428 0.2612 105,236
9th Jul 2025 (Wed) 0.2472 0.265 0.2401 0.265 226,522
8th Jul 2025 (Tue) 0.266 0.275 0.2558 0.2721 201,923
7th Jul 2025 (Mon) 0.2787 0.2787 0.264 0.2674 254,079
4th Jul 2025 (Fri) 0.3277 0.335 0.275 0.2834 6,273,556
3rd Jul 2025 (Thu) 0.3277 0.335 0.275 0.2834 6,273,556
2nd Jul 2025 (Wed) 0.325 0.325 0.317 0.3199 23,968
1st Jul 2025 (Tue) 0.315 0.3331 0.3102 0.316 22,676
30th Jun 2025 (Mon) 0.32 0.33 0.305 0.3054 48,445
27th Jun 2025 (Fri) 0.331 0.3407 0.329 0.314 33,511
26th Jun 2025 (Thu) 0.3371 0.3395 0.335 0.3316 10,143
25th Jun 2025 (Wed) 0.3471 0.3492 0.3361 0.34 13,143
24th Jun 2025 (Tue) 0.3401 0.3541 0.3401 0.343 18,357
23rd Jun 2025 (Mon) 0.35 0.35 0.3111 0.3336 22,635
20th Jun 2025 (Fri) 0.3778 0.3778 0.3642 0.358 28,665
19th Jun 2025 (Thu) 0.39 0.39 0.3506 0.3655 37,388
18th Jun 2025 (Wed) 0.39 0.39 0.3506 0.3655 37,388
17th Jun 2025 (Tue) 0.42 0.42 0.391 0.3902 9,279
16th Jun 2025 (Mon) 0.412 0.438 0.3811 0.43 10,433
13th Jun 2025 (Fri) 0.46 0.488 0.402 0.419 77,869
12th Jun 2025 (Thu) 0.44 0.4676 0.44 0.4599 13,317
11th Jun 2025 (Wed) 0.47 0.471 0.4291 0.4355 36,618
10th Jun 2025 (Tue) 0.4853 0.5093 0.48 0.491 19,851
9th Jun 2025 (Mon) 0.46 0.496 0.455 0.495 22,211
6th Jun 2025 (Fri) 0.465 0.4728 0.4555 0.473 20,755
5th Jun 2025 (Thu) 0.4925 0.4925 0.464 0.4736 7,716
4th Jun 2025 (Wed) 0.4795 0.5067 0.479 0.4889 14,702
3rd Jun 2025 (Tue) 0.4664 0.4996 0.4656 0.4948 25,873
2nd Jun 2025 (Mon) 0.45 0.468 0.4436 0.4683 19,209
30th May 2025 (Fri) 0.472 0.472 0.448 0.4528 27,911
29th May 2025 (Thu) 0.4669 0.494 0.462 0.4847 10,335
28th May 2025 (Wed) 0.4714 0.4758 0.467 0.47 55,820
27th May 2025 (Tue) 0.4887 0.49 0.4796 0.4809 37,989
26th May 2025 (Mon) 0.51 0.51 0.51 0.51 0
24th May 2025 (Sat) 0.5011 0.5187 0.501 0.51 69,338
23rd May 2025 (Fri) 0.5011 0.5187 0.501 0.5113 69,338
22nd May 2025 (Thu) 0.481 0.5154 0.4581 0.5154 57,100
21st May 2025 (Wed) 0.5208 0.5338 0.503 0.5193 78,817
20th May 2025 (Tue) 0.524 0.539 0.5155 0.53 81,822
19th May 2025 (Mon) 0.5466 0.5693 0.5466 0.553 60,533
FTSE 100 Latest
Value8,992.12
Change19.48