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
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
8th May 2026 (Fri) 2.47 2.565 2.405 2.55 31,620
7th May 2026 (Thu) 2.53 2.55 2.46 2.52 25,756
6th May 2026 (Wed) 2.41 2.57 2.37 2.56 87,176
5th May 2026 (Tue) 2.515 2.515 2.36 2.39 28,517
4th May 2026 (Mon) 2.45 2.57 2.45 2.50 19,224
1st May 2026 (Fri) 2.23 2.445 2.23 2.44 34,022
30th Apr 2026 (Thu) 2.22 2.27 2.20 2.24 25,906
29th Apr 2026 (Wed) 2.23 2.23 2.13 2.21 29,347
28th Apr 2026 (Tue) 2.34 2.345 2.22 2.25 29,678
27th Apr 2026 (Mon) 2.535 2.535 2.38 2.38 50,325
24th Apr 2026 (Fri) 2.59 2.60 2.505 2.52 20,333
23rd Apr 2026 (Thu) 2.63 2.63 2.49 2.54 43,409
22nd Apr 2026 (Wed) 2.66 2.79 2.62 2.66 51,453
21st Apr 2026 (Tue) 2.57 2.69 2.52 2.55 72,456
20th Apr 2026 (Mon) 2.415 2.515 2.38 2.49 34,899
17th Apr 2026 (Fri) 2.60 2.60 2.47 2.47 40,611
16th Apr 2026 (Thu) 2.53 2.55 2.40 2.53 60,504
15th Apr 2026 (Wed) 2.37 2.505 2.37 2.47 47,397
14th Apr 2026 (Tue) 2.285 2.38 2.265 2.31 45,675
13th Apr 2026 (Mon) 2.055 2.25 2.055 2.21 44,448
10th Apr 2026 (Fri) 2.065 2.095 2.04 2.07 17,875
9th Apr 2026 (Thu) 2.14 2.14 2.04 2.07 32,959
8th Apr 2026 (Wed) 2.38 2.38 2.13 2.15 24,957
7th Apr 2026 (Tue) 2.26 2.31 2.21 2.21 12,563
6th Apr 2026 (Mon) 2.30 2.385 2.25 2.33 22,547
3rd Apr 2026 (Fri) 2.14 2.26 2.10 2.25 24,208
2nd Apr 2026 (Thu) 2.14 2.26 2.10 2.25 24,208
1st Apr 2026 (Wed) 2.30 2.33 2.23 2.27 33,738
31st Mar 2026 (Tue) 2.13 2.27 2.10 2.26 4,677
30th Mar 2026 (Mon) 2.17 2.17 2.055 2.07 29,215
27th Mar 2026 (Fri) 2.26 2.26 2.12 2.12 16,916
26th Mar 2026 (Thu) 2.285 2.45 2.285 2.31 13,768
25th Mar 2026 (Wed) 2.32 2.35 2.26 2.34 14,085
24th Mar 2026 (Tue) 2.38 2.43 2.25 2.25 14,504
23rd Mar 2026 (Mon) 2.48 2.55 2.37 2.38 24,368
FTSE 100 Latest
Value10,443.47
Change11.13