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!

Aware (AWRE.US) Share Price

Price $2.72 on 22-09-2025 at 07:00:11
Change $0.00 0%
Buy $2.99
Sell $2.65
Last Trade: -
Day's Volume: 0
Last Close: $2.72
Open: $2.69
ISIN: US05453N1000
Day's Range $0.00 - $0.00
52wk Range: $1.39 - $2.95
Market Capitalisation: $57.97m
VWAP: $0.00
Shares in Issue: 21.31m

Aware (AWRE.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Aware trades

Aware (AWRE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 2.69 2.72 2.69 2.72 1,709
18th Sep 2025 (Thu) 2.75 2.78 2.73 2.75 6,412
17th Sep 2025 (Wed) 2.805 2.805 2.715 2.71 11,374
16th Sep 2025 (Tue) 2.92 2.92 2.80 2.81 3,519
15th Sep 2025 (Mon) 2.93 2.94 2.90 2.94 1,068
12th Sep 2025 (Fri) 2.865 2.865 2.865 2.88 672
11th Sep 2025 (Thu) 2.79 2.85 2.79 2.80 1,041
10th Sep 2025 (Wed) 2.815 2.83 2.74 2.73 1,230
9th Sep 2025 (Tue) 2.84 2.95 2.75 2.77 1,263
8th Sep 2025 (Mon) 2.30 2.78 2.30 2.74 18,161
5th Sep 2025 (Fri) 2.25 2.27 2.25 2.27 4,579
4th Sep 2025 (Thu) 2.375 2.40 2.23 2.22 2,662
3rd Sep 2025 (Wed) 2.30 2.42 2.28 2.36 3,482
2nd Sep 2025 (Tue) 2.20 2.20 2.15 2.16 1,556
1st Sep 2025 (Mon) 2.12 2.23 2.12 2.20 2,785
29th Aug 2025 (Fri) 2.12 2.23 2.12 2.20 2,785
28th Aug 2025 (Thu) 2.24 2.28 2.17 2.23 2,658
27th Aug 2025 (Wed) 2.42 2.45 2.20 2.23 8,401
26th Aug 2025 (Tue) 2.375 2.40 2.375 2.40 16
25th Aug 2025 (Mon) 2.375 2.39 2.375 2.35 387
22nd Aug 2025 (Fri) 2.43 2.49 2.40 2.45 891
See more Aware price history
FTSE 100 Latest
Value9,217.03
Change0.36

Login to your account

Forgot Password?

Not Registered