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!

Airship Ai Hold (AISP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.245 2.28 2.20 2.21 18,422
9th Jul 2026 (Thu) 2.20 2.245 2.17 2.22 33,481
8th Jul 2026 (Wed) 2.12 2.20 2.115 2.18 13,598
7th Jul 2026 (Tue) 2.15 2.17 2.055 2.15 34,206
6th Jul 2026 (Mon) 2.28 2.31 2.16 2.17 45,393
3rd Jul 2026 (Fri) 2.43 2.43 2.24 2.24 0
2nd Jul 2026 (Thu) 2.43 2.47 2.245 2.24 39,841
1st Jul 2026 (Wed) 2.405 2.55 2.405 2.41 47,835
30th Jun 2026 (Tue) 2.34 2.45 2.33 2.39 30,369
29th Jun 2026 (Mon) 2.38 2.46 2.30 2.32 44,820
26th Jun 2026 (Fri) 2.50 2.60 2.33 2.30 63,666
25th Jun 2026 (Thu) 2.76 2.80 2.545 2.58 24,057
24th Jun 2026 (Wed) 2.82 2.91 2.79 2.80 24,158
23rd Jun 2026 (Tue) 2.82 3.06 2.79 2.80 21,475
22nd Jun 2026 (Mon) 2.92 3.035 2.85 2.86 18,118
19th Jun 2026 (Fri) 2.92 2.96 2.80 2.90 9,891
18th Jun 2026 (Thu) 2.92 2.96 2.80 2.90 9,891
17th Jun 2026 (Wed) 2.76 2.92 2.74 2.82 28,612
16th Jun 2026 (Tue) 2.80 3.06 2.73 2.79 55,689
15th Jun 2026 (Mon) 3.10 3.125 2.81 2.81 54,617
12th Jun 2026 (Fri) 3.08 3.105 2.99 3.01 30,313
11th Jun 2026 (Thu) 2.90 3.07 2.88 3.07 26,950
10th Jun 2026 (Wed) 2.82 3.04 2.82 2.90 36,472
9th Jun 2026 (Tue) 2.835 2.91 2.55 2.84 31,988
8th Jun 2026 (Mon) 2.73 2.925 2.665 2.80 36,794
5th Jun 2026 (Fri) 3.00 3.01 2.685 2.76 61,185
4th Jun 2026 (Thu) 2.97 3.30 2.97 3.14 59,360
3rd Jun 2026 (Wed) 3.03 3.09 2.96 3.01 45,780
2nd Jun 2026 (Tue) 3.16 3.31 3.08 3.16 142,781
1st Jun 2026 (Mon) 3.00 3.17 2.91 2.98 61,957
29th May 2026 (Fri) 3.00 3.11 2.91 3.02 86,309
28th May 2026 (Thu) 2.515 2.985 2.51 2.95 121,750
27th May 2026 (Wed) 2.42 2.645 2.42 2.53 64,363
26th May 2026 (Tue) 2.57 2.58 2.415 2.49 72,152
25th May 2026 (Mon) 2.32 2.57 2.32 2.56 59,206
22nd May 2026 (Fri) 2.32 2.57 2.32 2.56 59,206
21st May 2026 (Thu) 2.275 2.345 2.235 2.34 23,931
20th May 2026 (Wed) 2.29 2.325 2.22 2.30 13,940
19th May 2026 (Tue) 2.34 2.39 2.31 2.31 14,359
18th May 2026 (Mon) 2.375 2.44 2.27 2.39 27,789
15th May 2026 (Fri) 2.49 2.58 2.405 2.40 15,124
14th May 2026 (Thu) 2.42 2.55 2.36 2.52 31,955
13th May 2026 (Wed) 2.35 2.485 2.35 2.47 36,369
12th May 2026 (Tue) 2.505 2.505 2.32 2.35 23,968
11th May 2026 (Mon) 2.50 2.675 2.295 2.44 74,146
FTSE 100 Latest
Value10,497.29
Change24.84