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 $1.35 on 03-04-2026 at 22:47:26
Change $0.06 4.58%
Buy $1.53
Sell $1.11
Last Trade: -
Day's Volume: 212
Last Close: $1.31
Open: $1.29
ISIN: US05453N1000
Day's Range $1.29 - $1.35
52wk Range: $1.12 - $2.95
Market Capitalisation: $N/A
VWAP: $1.319009
Shares in Issue: N/A

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
3rd Apr 2026 (Fri) 1.29 1.35 1.29 1.31 212
2nd Apr 2026 (Thu) 1.29 1.35 1.29 1.31 212
1st Apr 2026 (Wed) 1.31 1.31 1.31 1.30 260
31st Mar 2026 (Tue) 1.25 1.25 1.24 1.25 3,412
30th Mar 2026 (Mon) 1.24 1.24 1.205 1.21 311
27th Mar 2026 (Fri) 1.29 1.30 1.24 1.25 2,700
26th Mar 2026 (Thu) 1.315 1.35 1.29 1.36 6,271
25th Mar 2026 (Wed) 1.27 1.31 1.27 1.29 2,062
24th Mar 2026 (Tue) 1.13 1.18 1.12 1.17 1,480
23rd Mar 2026 (Mon) 1.225 1.225 1.15 1.16 6,844
20th Mar 2026 (Fri) 1.21 1.215 1.15 1.21 1,014
19th Mar 2026 (Thu) 1.30 1.31 1.26 1.26 310
18th Mar 2026 (Wed) 1.25 1.38 1.25 1.31 7,416
17th Mar 2026 (Tue) 1.22 1.25 1.12 1.17 13,908
16th Mar 2026 (Mon) 1.32 1.33 1.23 1.23 10,593
13th Mar 2026 (Fri) 1.35 1.37 1.34 1.37 1,149
12th Mar 2026 (Thu) 1.38 1.42 1.29 1.39 2,618
11th Mar 2026 (Wed) 1.48 1.48 1.45 1.45 331
10th Mar 2026 (Tue) 1.52 1.57 1.50 1.51 419
9th Mar 2026 (Mon) 1.64 1.65 1.51 1.52 1,149
6th Mar 2026 (Fri) 1.57 1.57 1.55 1.61 164
See more Aware price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered