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 (AISPW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.7089 0.7089 0.69 0.70 900
2nd Apr 2026 (Thu) 0.7089 0.7089 0.69 0.70 900
1st Apr 2026 (Wed) 0.7063 0.7234 0.695 0.695 2,695
31st Mar 2026 (Tue) 0.62 0.7093 0.59 0.7093 1,061
30th Mar 2026 (Mon) 0.701 0.71 0.60 0.60 1,100
27th Mar 2026 (Fri) 0.79 0.79 0.7001 0.7001 1,407
26th Mar 2026 (Thu) 0.75 0.75 0.75 0.75 125
25th Mar 2026 (Wed) 0.725 0.7505 0.725 0.7505 0
24th Mar 2026 (Tue) 0.725 0.725 0.725 0.7499 900
23rd Mar 2026 (Mon) 0.7999 0.8351 0.766 0.766 386
20th Mar 2026 (Fri) 0.77 0.785 0.7585 0.766 200
19th Mar 2026 (Thu) 0.8666 0.8666 0.735 0.78 50
18th Mar 2026 (Wed) 0.83 0.83 0.83 0.83 1,130
17th Mar 2026 (Tue) 0.9299 0.9299 0.9299 0.91 0
16th Mar 2026 (Mon) 0.9399 0.9399 0.9399 1.00 247
13th Mar 2026 (Fri) 0.9198 0.9198 0.9198 0.89 0
12th Mar 2026 (Thu) 0.9432 0.9432 0.9001 0.9447 0
11th Mar 2026 (Wed) 1.00 1.00 1.00 0.9599 100
10th Mar 2026 (Tue) 0.90 0.98 0.90 0.98 0
9th Mar 2026 (Mon) 0.90 0.95 0.90 0.95 0
6th Mar 2026 (Fri) 0.90 0.90 0.89 0.8899 0
5th Mar 2026 (Thu) 0.9799 0.98 0.9799 0.98 0
4th Mar 2026 (Wed) 0.98 0.9999 0.98 0.9999 0
3rd Mar 2026 (Tue) 0.98 0.98 0.96 0.96 0
2nd Mar 2026 (Mon) 0.98 1.02 0.98 1.0226 2,855
27th Feb 2026 (Fri) 0.78 0.9675 0.78 0.9675 0
26th Feb 2026 (Thu) 0.78 0.985 0.78 0.985 88
25th Feb 2026 (Wed) 0.78 1.00 0.78 1.00 0
24th Feb 2026 (Tue) 0.78 0.91 0.78 0.91 0
23rd Feb 2026 (Mon) 0.78 0.96 0.78 0.91 690
20th Feb 2026 (Fri) 0.88 0.88 0.8222 0.8222 1,438
19th Feb 2026 (Thu) 0.91 0.91 0.89 0.91 0
18th Feb 2026 (Wed) 0.80 0.80 0.79 0.8385 0
17th Feb 2026 (Tue) 0.7901 0.88 0.75 0.888 2,227
16th Feb 2026 (Mon) 0.8499 0.862 0.8499 0.85 636
13th Feb 2026 (Fri) 0.8499 0.862 0.8499 0.85 636
12th Feb 2026 (Thu) 0.90 0.90 0.90 0.80 100
11th Feb 2026 (Wed) 0.9164 0.9164 0.82 0.82 90
10th Feb 2026 (Tue) 0.9164 0.9164 0.90 0.90 150
9th Feb 2026 (Mon) 0.9164 0.9164 0.9164 0.91 0
6th Feb 2026 (Fri) 0.84 1.01 0.84 0.91 2,400
5th Feb 2026 (Thu) 0.86 0.86 0.749 0.84 2,350
FTSE 100 Latest
Value10,436.29
Change71.50