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
20th May 2026 (Wed) 2.00 2.15 1.945 2.16 6,833
19th May 2026 (Tue) 2.14 2.14 1.90 1.99 1,838
18th May 2026 (Mon) 2.20 2.20 2.07 2.11 12,041
15th May 2026 (Fri) 2.20 2.20 2.04 2.16 11,279
14th May 2026 (Thu) 2.20 2.34 2.19 2.27 12,278
13th May 2026 (Wed) 2.22 2.26 2.22 2.26 47,811
12th May 2026 (Tue) 2.32 2.32 2.17 2.29 17,529
11th May 2026 (Mon) 2.27 2.62 2.20 2.42 19,521
8th May 2026 (Fri) 2.57 2.57 2.11 2.22 25,115
7th May 2026 (Thu) 2.86 2.96 2.56 2.575 20,174
6th May 2026 (Wed) 2.975 3.00 2.90 2.91 7,453
5th May 2026 (Tue) 3.245 3.25 2.81 2.89 32,210
4th May 2026 (Mon) 3.16 3.30 3.11 3.27 10,073
1st May 2026 (Fri) 3.07 3.40 3.07 3.28 14,023
30th Apr 2026 (Thu) 3.80 3.80 2.90 3.07 28,644
29th Apr 2026 (Wed) 0.1769 0.1799 0.1601 0.16 137,510
28th Apr 2026 (Tue) 0.2176 0.2219 0.1715 0.178 563,449
27th Apr 2026 (Mon) 0.2773 0.2773 0.264 0.2675 47,466
24th Apr 2026 (Fri) 0.2679 0.2807 0.2675 0.278 109,326
23rd Apr 2026 (Thu) 0.2722 0.2744 0.2603 0.2706 81,318
22nd Apr 2026 (Wed) 0.2799 0.2886 0.272 0.2792 60,080
21st Apr 2026 (Tue) 0.274 0.29 0.2727 0.2795 47,021
20th Apr 2026 (Mon) 0.28 0.29 0.2768 0.283 94,666
17th Apr 2026 (Fri) 0.2971 0.3046 0.2915 0.2954 30,563
16th Apr 2026 (Thu) 0.2863 0.2865 0.2706 0.2854 95,655
15th Apr 2026 (Wed) 0.2813 0.2843 0.272 0.281 62,517
14th Apr 2026 (Tue) 0.274 0.28 0.2519 0.275 101,884
13th Apr 2026 (Mon) 0.242 0.2695 0.2401 0.27 145,441
10th Apr 2026 (Fri) 0.2533 0.2566 0.2436 0.2445 25,960
9th Apr 2026 (Thu) 0.2488 0.2542 0.238 0.2543 49,651
8th Apr 2026 (Wed) 0.2512 0.2589 0.24 0.2499 34,426
7th Apr 2026 (Tue) 0.2505 0.2505 0.2327 0.248 58,741
6th Apr 2026 (Mon) 0.2505 0.2587 0.2465 0.259 101,234
3rd Apr 2026 (Fri) 0.2497 0.2559 0.2412 0.2502 93,271
2nd Apr 2026 (Thu) 0.2497 0.2559 0.2412 0.2502 93,271
1st Apr 2026 (Wed) 0.2492 0.2565 0.242 0.2547 78,553
31st Mar 2026 (Tue) 0.235 0.2482 0.2234 0.2429 38,333
30th Mar 2026 (Mon) 0.249 0.249 0.2302 0.2303 38,179
27th Mar 2026 (Fri) 0.2647 0.2647 0.2251 0.2314 117,667
26th Mar 2026 (Thu) 0.2861 0.2873 0.2619 0.2672 121,672
25th Mar 2026 (Wed) 0.2959 0.30 0.2799 0.285 51,661
24th Mar 2026 (Tue) 0.30 0.30 0.285 0.2901 4,302
23rd Mar 2026 (Mon) 0.30 0.3066 0.294 0.3047 17,974
FTSE 100 Latest
Value10,443.47
Change11.13