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
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
8th May 2026 (Fri) 0.77 0.77 0.75 0.75 1,077
7th May 2026 (Thu) 0.715 0.715 0.715 0.72 100
6th May 2026 (Wed) 0.73 0.75 0.73 0.7301 2,901
5th May 2026 (Tue) 0.69 0.69 0.6751 0.7096 1,400
4th May 2026 (Mon) 0.73 0.7487 0.645 0.7599 100
1st May 2026 (Fri) 0.64 0.70 0.64 0.70 10,300
30th Apr 2026 (Thu) 0.67 0.6933 0.64 0.6201 1,300
29th Apr 2026 (Wed) 0.6601 0.6601 0.6251 0.6251 0
28th Apr 2026 (Tue) 0.77 0.77 0.70 0.70 94
27th Apr 2026 (Mon) 0.77 0.77 0.77 0.755 209
24th Apr 2026 (Fri) 0.76 0.80 0.76 0.7851 2,697
23rd Apr 2026 (Thu) 0.79 0.79 0.7651 0.7651 0
22nd Apr 2026 (Wed) 0.79 0.805 0.79 0.77 0
21st Apr 2026 (Tue) 0.76 0.76 0.76 0.7611 0
20th Apr 2026 (Mon) 0.7806 0.7806 0.76 0.7501 450
17th Apr 2026 (Fri) 0.815 0.82 0.8128 0.7801 300
16th Apr 2026 (Thu) 0.7699 0.83 0.765 0.81 6,168
15th Apr 2026 (Wed) 0.65 0.75 0.63 0.67 646
14th Apr 2026 (Tue) 0.65 0.655 0.625 0.64 1,562
13th Apr 2026 (Mon) 0.51 0.605 0.475 0.5971 2,056
10th Apr 2026 (Fri) 0.555 0.559 0.5225 0.52 2,701
9th Apr 2026 (Thu) 0.6001 0.63 0.57 0.63 400
8th Apr 2026 (Wed) 0.70 0.70 0.63 0.63 932
7th Apr 2026 (Tue) 0.7085 0.7085 0.65 0.65 0
6th Apr 2026 (Mon) 0.7085 0.7336 0.7085 0.6801 665
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
FTSE 100 Latest
Value10,443.47
Change11.13