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
28th Sep 2026 (Mon) 0.35 0.43 0.35 0.3492 2,087
25th Sep 2026 (Fri) 0.41 0.41 0.37 0.37 0
24th Sep 2026 (Thu) 0.41 0.41 0.362 0.362 0
23rd Sep 2026 (Wed) 0.41 0.41 0.40 0.40 8,716
22nd Sep 2026 (Tue) 0.40 0.4159 0.40 0.4159 0
21st Sep 2026 (Mon) 0.40 0.40 0.40 0.41 0
18th Sep 2026 (Fri) 0.39 0.39 0.39 0.39 7,000
17th Sep 2026 (Thu) 0.38 0.38 0.38 0.39 0
16th Sep 2026 (Wed) 0.415 0.415 0.36 0.36 127
15th Sep 2026 (Tue) 0.36 0.36 0.36 0.40 122
14th Sep 2026 (Mon) 0.39 0.44 0.39 0.44 0
11th Sep 2026 (Fri) 0.39 0.39 0.39 0.44 115
10th Sep 2026 (Thu) 0.49 0.49 0.46 0.46 0
9th Sep 2026 (Wed) 0.49 0.49 0.49 0.46 54
8th Sep 2026 (Tue) 0.47 0.4895 0.47 0.4895 0
7th Sep 2026 (Mon) 0.47 0.4895 0.47 0.4895 40
4th Sep 2026 (Fri) 0.47 0.4895 0.47 0.4895 40
3rd Sep 2026 (Thu) 0.47 0.525 0.47 0.525 0
2nd Sep 2026 (Wed) 0.47 0.47 0.47 0.51 0
1st Sep 2026 (Tue) 0.50 0.50 0.46 0.46 29
31st Aug 2026 (Mon) 0.50 0.50 0.50 0.5198 0
28th Aug 2026 (Fri) 0.50 0.50 0.50 0.50 353
27th Aug 2026 (Thu) 0.54 0.54 0.54 0.54 380
26th Aug 2026 (Wed) 0.5125 0.5125 0.5125 0.5125 0
25th Aug 2026 (Tue) 0.51 0.5924 0.51 0.5924 0
24th Aug 2026 (Mon) 0.51 0.51 0.51 0.5202 0
21st Aug 2026 (Fri) 0.515 0.515 0.51 0.5001 200
20th Aug 2026 (Thu) 0.56 0.56 0.508 0.51 1,126
19th Aug 2026 (Wed) 0.45 0.45 0.45 0.50 100
18th Aug 2026 (Tue) 0.4564 0.4564 0.445 0.445 0
17th Aug 2026 (Mon) 0.4564 0.4581 0.4564 0.4301 249
14th Aug 2026 (Fri) 0.47 0.47 0.45 0.45 0
13th Aug 2026 (Thu) 0.47 0.47 0.47 0.461 0
12th Aug 2026 (Wed) 0.501 0.501 0.501 0.501 100
11th Aug 2026 (Tue) 0.4999 0.4999 0.4999 0.4998 0
10th Aug 2026 (Mon) 0.41 0.41 0.41 0.50 0
7th Aug 2026 (Fri) 0.497 0.497 0.497 0.4969 22
6th Aug 2026 (Thu) 0.4425 0.4425 0.4425 0.47 0
5th Aug 2026 (Wed) 0.4698 0.485 0.4698 0.44 1,232
4th Aug 2026 (Tue) 0.41 0.42 0.41 0.44 382
3rd Aug 2026 (Mon) 0.35 0.4274 0.35 0.4274 0
31st Jul 2026 (Fri) 0.35 0.41 0.35 0.41 0
30th Jul 2026 (Thu) 0.35 0.4025 0.35 0.40 662
29th Jul 2026 (Wed) 0.435 0.435 0.40 0.40 564
FTSE 100 Latest
Value10,684.88
Change0.00