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
10th Jul 2026 (Fri) 0.7176 0.7196 0.665 0.6825 3,204
9th Jul 2026 (Thu) 0.77 0.79 0.6553 0.675 3,834
8th Jul 2026 (Wed) 0.686 0.75 0.686 0.7106 2,416
7th Jul 2026 (Tue) 0.69 0.6935 0.69 0.72 100
6th Jul 2026 (Mon) 0.70 0.70 0.686 0.70 691
3rd Jul 2026 (Fri) 0.7599 0.7599 0.70 0.70 0
2nd Jul 2026 (Thu) 0.7599 0.7599 0.70 0.70 143
1st Jul 2026 (Wed) 0.7599 0.7599 0.7599 0.78 99
30th Jun 2026 (Tue) 0.75 0.76 0.75 0.76 1,590
29th Jun 2026 (Mon) 0.75 0.7752 0.70 0.76 1,219
26th Jun 2026 (Fri) 0.78 0.78 0.67 0.77 550
25th Jun 2026 (Thu) 0.85 0.85 0.7314 0.8131 921
24th Jun 2026 (Wed) 0.9004 0.9499 0.8575 0.8575 115
23rd Jun 2026 (Tue) 0.9949 0.9949 0.8825 0.9012 887
22nd Jun 2026 (Mon) 0.98 0.98 0.98 0.9301 73
19th Jun 2026 (Fri) 0.90 0.94 0.90 0.90 2,016
18th Jun 2026 (Thu) 0.90 0.94 0.90 0.90 2,016
17th Jun 2026 (Wed) 0.94 0.94 0.88 0.88 0
16th Jun 2026 (Tue) 0.94 0.94 0.8203 0.8203 200
15th Jun 2026 (Mon) 1.02 1.04 0.92 0.90 361
12th Jun 2026 (Fri) 1.00 1.01 1.00 1.01 0
11th Jun 2026 (Thu) 1.00 1.02 0.9899 1.02 0
10th Jun 2026 (Wed) 0.95 1.04 0.95 0.98 878
9th Jun 2026 (Tue) 0.85 0.85 0.85 0.9465 300
8th Jun 2026 (Mon) 0.97 0.97 0.87 0.87 200
5th Jun 2026 (Fri) 0.88 0.88 0.84 0.86 0
4th Jun 2026 (Thu) 1.04 1.08 1.04 1.06 1,350
3rd Jun 2026 (Wed) 0.99 1.00 0.99 1.01 3,222
2nd Jun 2026 (Tue) 1.08 1.08 1.04 1.05 320
1st Jun 2026 (Mon) 0.94 0.99 0.94 0.96 116
29th May 2026 (Fri) 0.912 0.9687 0.84 0.9525 600
28th May 2026 (Thu) 0.72 0.87 0.72 0.875 2,021
27th May 2026 (Wed) 0.69 0.76 0.69 0.73 1,110
26th May 2026 (Tue) 0.72 0.74 0.63 0.675 2,450
25th May 2026 (Mon) 0.6772 0.7499 0.6522 0.7399 1,533
22nd May 2026 (Fri) 0.6772 0.7499 0.6522 0.7399 1,533
21st May 2026 (Thu) 0.625 0.68 0.6209 0.6799 2,600
20th May 2026 (Wed) 0.675 0.69 0.675 0.6802 738
19th May 2026 (Tue) 0.70 0.70 0.70 0.6999 5,006
18th May 2026 (Mon) 0.695 0.74 0.695 0.74 24
15th May 2026 (Fri) 0.695 0.695 0.6925 0.69 3,920
14th May 2026 (Thu) 0.73 0.73 0.6851 0.685 1,400
13th May 2026 (Wed) 0.65 0.73 0.65 0.73 1,600
12th May 2026 (Tue) 0.6506 0.6506 0.6412 0.655 212
11th May 2026 (Mon) 0.77 0.7725 0.6401 0.6672 3,938
FTSE 100 Latest
Value10,497.29
Change24.84