Aeries Technology Inc (AERTW)
0.02
0.00 (0.00%)
At close: Apr 07, 2025, 2:32 PM
Aeries Technology Inc Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 11,100 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 0.02 | 0.00% | 68,377 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 201 |
| Mar 31, 2025 | 0.02 | 0.02 | 0.03 | 0.03 | 0.02 | 0.02 | 0.03 | 0.03 | 0.00% | 11,218 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 244 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 1,000 |
| Mar 25, 2025 | 0.02 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | 0.02 | 0.01 | -33.33% | 266 |
| Mar 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00% | 100 |
| Mar 21, 2025 | 0.02 | 0.02 | 0.04 | 0.04 | 0.02 | 0.02 | 0.03 | 0.03 | 50.00% | 4,683 |
| Mar 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 0.01 | 0.00% | 49,070 |
| Mar 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 8,151 |
| Mar 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 144,240 |
| Mar 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 200 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 14,719 |
| Mar 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 18,331 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.00% | 210 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 203 |
| Feb 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -50.00% | 5,292 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 100.00% | 1,008 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 133 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 7,478 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 2,757 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 4,000 |
| Jan 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | 0.02 | -60.00% | 1,119 |
| Jan 21, 2025 | 0.02 | 0.02 | 0.05 | 0.05 | 0.02 | 0.02 | 0.05 | 0.05 | 150.00% | 200 |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 10,196 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.02 | 0.02 | 0.03 | 0.03 | 0.00% | 12,118 |
| Jan 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 54,995 |
| Jan 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.05 | -16.67% | 2,184 |
| Jan 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.05 | 0.05 | 0.06 | 0.06 | 20.00% | 57,144 |
| Jan 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 0.04 | 0.05 | 0.05 | 0.00% | 5,000 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.06 | 0.06 | 0.04 | 0.04 | 0.05 | 0.05 | 25.00% | 21,587 |
| Dec 31, 2024 | 0.07 | 0.07 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | 0.04 | -42.86% | 46,171 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.10 | 0.10 | 0.04 | 0.04 | 0.07 | 0.07 | 133.33% | 666,583 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 25,815 |
| Dec 23, 2024 | 0.02 | 0.02 | 0.04 | 0.04 | 0.02 | 0.02 | 0.04 | 0.04 | 0.00% | 800 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.04 | 0.04 | 0.02 | 0.02 | 0.04 | 0.04 | 0.00% | 9,607 |
| Dec 18, 2024 | 0.02 | 0.02 | 0.04 | 0.04 | 0.02 | 0.02 | 0.04 | 0.04 | 100.00% | 24,565 |
| Dec 17, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 89,819 |
| Dec 16, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00% | 11,999 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 17,875 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 91,953 |
| Dec 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | 33.33% | 93,045 |
| Dec 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 0.03 | -25.00% | 18,797 |
| Dec 9, 2024 | 0.03 | 0.03 | 0.04 | 0.04 | 0.03 | 0.03 | 0.04 | 0.04 | 0.00% | 4,700 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 500 |
| Nov 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 29,698 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 885 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 1,601 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00% | 2,089 |