Aeries Technology, Inc. - Class A Ordinary Share (AERT)

7.2500
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 1st, 4:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Aeries Technology, Inc. - Class A Ordinary Share (AERT)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20267.257.337.107.2521,8677.25
6/29/20267.177.447.157.2411,1527.24
6/26/20267.327.437.157.2114,0067.21
6/25/20267.437.437.107.2321,3857.23
6/24/20267.207.447.197.3447,0027.34
6/23/20267.257.356.387.0442,2627.04
6/22/20267.127.457.037.2228,6117.22
6/18/20267.137.306.597.2262,7017.22
6/17/20266.357.176.106.9967,7106.99
6/16/20265.506.495.506.42113,8446.42
6/15/20266.316.315.255.3785,1555.37
6/12/20265.606.905.605.80181,7085.80
6/11/20260.550.740.530.664,980,0545.28
6/10/20260.820.820.490.501,085,7974.01
6/09/20260.800.870.760.79249,0516.33
6/08/20260.780.850.780.78124,6906.28
6/05/20260.820.840.780.78156,6096.26
6/04/20260.780.840.780.84194,4106.70
6/03/20260.790.790.760.76103,8506.09
6/02/20260.750.790.750.7869,0756.24
6/01/20260.750.780.740.78236,0046.23
5/29/20260.740.790.750.7557,8506.00
5/28/20260.750.800.740.74214,7225.94
5/27/20260.720.770.720.7557,3215.98
5/26/20260.720.750.720.73157,1975.88
5/22/20260.740.760.700.71120,7985.68
5/21/20260.740.770.720.72154,4875.80
5/20/20260.720.730.720.7237,1535.77
5/19/20260.730.730.710.73131,6695.86
5/18/20260.730.740.690.74137,8965.90
5/15/20260.700.710.690.6959,8995.52
5/14/20260.680.700.660.7062,0015.60
5/13/20260.680.710.680.7064,4085.57
5/12/20260.700.740.670.70102,8245.58
5/11/20260.650.750.650.71257,0045.72
5/08/20260.630.660.630.65124,7355.16
5/07/20260.640.660.620.64111,4205.08
5/06/20260.650.660.610.6499,5045.13
5/05/20260.630.660.620.65201,7925.22
5/04/20260.630.660.600.61264,3404.92
5/01/20260.630.640.610.62242,6614.96
4/30/20260.590.630.590.62139,0964.96
4/29/20260.590.640.580.60325,4934.82
4/28/20260.580.610.580.58196,9384.64
4/27/20260.530.620.520.59260,3714.70
4/24/20260.590.610.500.53516,1394.27
4/23/20260.620.620.580.60205,3084.81
4/22/20260.590.650.590.63291,9595.00
4/21/20260.570.610.570.60239,5004.78
4/20/20260.600.610.550.56589,9504.47
4/17/20260.600.610.570.57262,6314.59
4/16/20260.600.610.580.58223,9604.64
4/15/20260.580.620.580.61309,7214.92
4/14/20260.630.630.570.58391,8044.65
4/13/20260.580.630.570.61321,3624.85
4/10/20260.540.580.540.58335,6444.65
4/09/20260.530.570.520.54246,4164.28
4/08/20260.500.550.470.51375,6524.07
4/07/20260.500.520.470.47173,1293.76
4/06/20260.510.540.460.49489,8783.91
4/02/20260.400.490.360.48867,8653.85
4/01/20260.330.470.330.402,382,2603.23