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!

Airnet Technolo (ANTE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.07 1.07 1.07 1.06 1,740
17th Jul 2025 (Thu) 1.02 1.06 1.02 1.06 3,215
16th Jul 2025 (Wed) 0.9856 1.05 0.9856 1.045 3,215
15th Jul 2025 (Tue) 1.02 1.05 0.9369 1.05 16,895
14th Jul 2025 (Mon) 1.10 1.10 1.06 1.05 4,718
11th Jul 2025 (Fri) 1.05 1.18 1.00 1.06 52,211
10th Jul 2025 (Thu) 0.69 1.07 0.6327 1.04 45,554
9th Jul 2025 (Wed) 0.68 0.688 0.68 0.688 200
8th Jul 2025 (Tue) 0.68 0.695 0.6613 0.68 2,863
7th Jul 2025 (Mon) 0.62 0.649 0.62 0.649 1
4th Jul 2025 (Fri) 0.62 0.62 0.62 0.65 0
3rd Jul 2025 (Thu) 0.62 0.62 0.62 0.65 0
2nd Jul 2025 (Wed) 0.63 0.63 0.5671 0.651 124,466
1st Jul 2025 (Tue) 0.6375 0.6375 0.6375 0.665 0
30th Jun 2025 (Mon) 0.6375 0.6375 0.6375 0.63 5,601
27th Jun 2025 (Fri) 0.6517 0.6517 0.6375 0.645 523
26th Jun 2025 (Thu) 0.7023 0.7023 0.695 0.695 20
25th Jun 2025 (Wed) 0.7023 0.7023 0.70 0.70 1,070
24th Jun 2025 (Tue) 0.7023 0.73 0.7023 0.72 503
23rd Jun 2025 (Mon) 0.65 0.65 0.65 0.699 207
20th Jun 2025 (Fri) 0.68 0.68 0.6795 0.68 2,911
19th Jun 2025 (Thu) 0.70 0.70 0.6527 0.7043 591
18th Jun 2025 (Wed) 0.70 0.70 0.6527 0.7043 591
17th Jun 2025 (Tue) 0.75 0.75 0.7041 0.7243 0
16th Jun 2025 (Mon) 0.7001 0.7001 0.7001 0.749 450
13th Jun 2025 (Fri) 0.70 0.75 0.70 0.749 6,726
12th Jun 2025 (Thu) 0.7098 0.73 0.6601 0.7201 9,218
11th Jun 2025 (Wed) 0.7297 0.7499 0.7297 0.7499 1,605
10th Jun 2025 (Tue) 0.6999 0.6999 0.6638 0.7053 1,721
9th Jun 2025 (Mon) 0.6745 0.7099 0.6745 0.7091 498
6th Jun 2025 (Fri) 0.68 0.68 0.6639 0.689 1,064
5th Jun 2025 (Thu) 0.675 0.7074 0.54 0.60 3,372
4th Jun 2025 (Wed) 0.7842 0.7842 0.6843 0.70 10,467
3rd Jun 2025 (Tue) 0.75 0.784 0.74 0.7933 7,199
2nd Jun 2025 (Mon) 0.7752 0.8268 0.7752 0.83 1,636
30th May 2025 (Fri) 0.75 0.75 0.7051 0.7498 6,081
29th May 2025 (Thu) 0.82 0.853 0.82 0.85 884
28th May 2025 (Wed) 0.7787 0.786 0.7787 0.786 6,543
27th May 2025 (Tue) 0.7492 0.7492 0.7492 0.7492 140
26th May 2025 (Mon) 0.7492 0.7492 0.7492 0.7492 0
24th May 2025 (Sat) 0.75 0.75 0.75 0.7492 166
23rd May 2025 (Fri) 0.75 0.75 0.75 0.75 166
22nd May 2025 (Thu) 0.7695 0.7695 0.7695 0.7695 585
21st May 2025 (Wed) 0.7739 0.7739 0.7739 0.7739 4,974
FTSE 100 Latest
Value8,992.12
Change0.00