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!

Airjoule Techno (AIRJW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.96 0.96 0.96 0.74 30
18th Sep 2025 (Thu) 0.96 0.96 0.93 0.93 5
17th Sep 2025 (Wed) 0.96 0.96 0.75 0.89 1,733
16th Sep 2025 (Tue) 0.98 0.98 0.98 0.9201 125
15th Sep 2025 (Mon) 0.83 0.86 0.83 0.86 31
12th Sep 2025 (Fri) 0.83 0.90 0.83 0.90 0
11th Sep 2025 (Thu) 0.83 0.87 0.83 0.87 22
10th Sep 2025 (Wed) 0.83 0.88 0.83 0.88 25
9th Sep 2025 (Tue) 0.83 0.83 0.79 0.79 0
8th Sep 2025 (Mon) 0.83 0.89 0.83 0.89 5
5th Sep 2025 (Fri) 0.83 0.85 0.83 0.89 4,209
4th Sep 2025 (Thu) 0.722 0.722 0.6718 0.6718 0
3rd Sep 2025 (Wed) 0.722 0.82 0.712 0.8196 11,692
2nd Sep 2025 (Tue) 0.87 0.87 0.7304 0.7304 10
1st Sep 2025 (Mon) 0.87 0.90 0.85 0.85 9,433
29th Aug 2025 (Fri) 0.87 0.90 0.85 0.85 9,433
28th Aug 2025 (Thu) 0.77 0.82 0.77 0.7839 0
27th Aug 2025 (Wed) 0.77 0.82 0.77 0.7839 12,789
26th Aug 2025 (Tue) 0.804 0.82 0.804 0.81 8,358
25th Aug 2025 (Mon) 0.71 0.71 0.71 0.71 100
22nd Aug 2025 (Fri) 0.75 0.7685 0.75 0.7178 528
21st Aug 2025 (Thu) 0.76 0.76 0.70 0.70 1,557
20th Aug 2025 (Wed) 0.76 0.77 0.76 0.76 892
19th Aug 2025 (Tue) 0.6816 0.78 0.60 0.78 16,367
18th Aug 2025 (Mon) 0.65 0.72 0.65 0.65 200
15th Aug 2025 (Fri) 0.80 0.81 0.6608 0.6604 2,049
14th Aug 2025 (Thu) 0.81 0.81 0.68 0.759 520
13th Aug 2025 (Wed) 0.6225 0.65 0.6201 0.65 317
12th Aug 2025 (Tue) 0.62 0.62 0.56 0.60 1,007
11th Aug 2025 (Mon) 0.70 0.70 0.68 0.68 15
8th Aug 2025 (Fri) 0.70 0.70 0.61 0.61 0
7th Aug 2025 (Thu) 0.70 0.71 0.68 0.68 300
6th Aug 2025 (Wed) 0.71 0.71 0.71 0.66 132
5th Aug 2025 (Tue) 0.65 0.65 0.6317 0.6317 0
4th Aug 2025 (Mon) 0.65 0.65 0.62 0.62 96
1st Aug 2025 (Fri) 0.65 0.65 0.65 0.65 0
31st Jul 2025 (Thu) 0.65 0.65 0.65 0.65 0
30th Jul 2025 (Wed) 0.65 0.66 0.64 0.65 782
29th Jul 2025 (Tue) 0.78 0.78 0.7662 0.7662 0
28th Jul 2025 (Mon) 0.78 0.78 0.7662 0.7662 0
25th Jul 2025 (Fri) 0.78 0.85 0.78 0.85 0
24th Jul 2025 (Thu) 0.78 0.79 0.78 0.7701 68
23rd Jul 2025 (Wed) 0.749 0.749 0.7252 0.7252 0
22nd Jul 2025 (Tue) 0.749 0.76 0.749 0.759 645
21st Jul 2025 (Mon) 0.72 0.75 0.72 0.7499 2,628
FTSE 100 Latest
Value9,216.67
Change-11.44