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 $2.10 on 16-12-2025 at 12:59:35
Change $0.00 0%
Buy $2.46
Sell $2.07
Last Trade: -
Day's Volume: 0
Last Close: $2.10
Open: $2.08
ISIN: US05453N1000
Day's Range $0.00 - $0.00
52wk Range: $1.39 - $2.95
Market Capitalisation: $44.88m
VWAP: $0.00
Shares in Issue: 21.37m

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
16th Dec 2025 (Tue) 2.08 2.10 2.08 2.10 0
15th Dec 2025 (Mon) 2.08 2.08 2.08 2.10 0
12th Dec 2025 (Fri) 2.18 2.18 2.11 2.11 1,810
11th Dec 2025 (Thu) 2.06 2.14 2.06 2.15 2,338
10th Dec 2025 (Wed) 2.06 2.10 2.06 2.09 1,244
9th Dec 2025 (Tue) 2.02 2.11 1.97 2.09 1,588
8th Dec 2025 (Mon) 2.14 2.15 2.10 2.05 2,132
5th Dec 2025 (Fri) 2.23 2.265 2.20 2.20 3,160
4th Dec 2025 (Thu) 2.19 2.33 2.19 2.25 1,344
3rd Dec 2025 (Wed) 2.13 2.26 2.10 2.22 2,078
2nd Dec 2025 (Tue) 2.17 2.17 2.15 2.10 1,291
1st Dec 2025 (Mon) 2.21 2.22 2.16 2.16 391
28th Nov 2025 (Fri) 2.19 2.19 2.16 2.16 0
27th Nov 2025 (Thu) 2.19 2.20 2.19 2.19 288
26th Nov 2025 (Wed) 2.19 2.20 2.19 2.19 259
25th Nov 2025 (Tue) 2.18 2.19 2.18 2.16 1,405
24th Nov 2025 (Mon) 2.10 2.13 2.10 2.13 150
21st Nov 2025 (Fri) 2.10 2.16 2.09 2.11 600
20th Nov 2025 (Thu) 2.22 2.22 2.16 2.16 497
19th Nov 2025 (Wed) 2.22 2.22 2.22 2.16 524
18th Nov 2025 (Tue) 2.20 2.245 2.20 2.21 222
17th Nov 2025 (Mon) 2.33 2.33 2.26 2.23 168
See more Aware price history
FTSE 100 Latest
Value9,702.84
Change-48.47

Login to your account

Forgot Password?

Not Registered