Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.93
-3.96(-0.12%)
Nikkei
38,236.07
-37.98(-0.10%)
Hang Seng
18,475.92
+268.79(+1.48%)
FTSE 100
8,213.49
+41.34(+0.51%)
Bitcoin USD
63,723.25
-214.34(-0.34%)
CMC Crypto 200
1,326.16
+49.18(+3.85%)

Aeries Technology, Inc (AERT)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

2.0700

+0.0600

(+2.99%)

At close: 04:00PM EDT

2.0300

-0.04

(-1.93%)

After hours:

05:43PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	2.0250	2.0700	2.0250	2.0700	2.0700	1,643
02 May 2024	2.0100	2.1550	2.0100	2.1200	2.1200	1,500
01 May 2024	2.0400	2.0600	2.0050	2.0050	2.0050	2,100
30 Apr 2024	2.1100	2.1100	1.9000	2.0600	2.0600	2,700
29 Apr 2024	2.2300	2.2300	2.1100	2.1300	2.1300	1,000
26 Apr 2024	2.1400	2.2350	2.0000	2.1400	2.1400	19,900
25 Apr 2024	2.1600	2.2500	2.1600	2.1700	2.1700	600
24 Apr 2024	2.2500	2.3700	2.1800	2.1900	2.1900	2,000
23 Apr 2024	2.2150	2.3000	2.2100	2.2500	2.2500	3,200
22 Apr 2024	2.1300	2.2650	2.1000	2.2650	2.2650	17,100
19 Apr 2024	2.1800	2.1900	2.1000	2.1100	2.1100	1,400
18 Apr 2024	2.2000	2.2000	2.1900	2.1900	2.1900	1,200
17 Apr 2024	2.1200	2.2000	2.0900	2.2000	2.2000	39,200
16 Apr 2024	2.2000	2.2000	2.1100	2.1100	2.1100	2,400
15 Apr 2024	2.1850	2.1850	2.1100	2.1100	2.1100	500
12 Apr 2024	2.1500	2.3120	2.1100	2.1200	2.1200	32,800
11 Apr 2024	2.2800	2.3300	2.1000	2.2100	2.2100	11,500
10 Apr 2024	2.0700	2.3200	2.0600	2.2500	2.2500	22,300
09 Apr 2024	2.1000	2.5900	2.0200	2.1700	2.1700	72,900
08 Apr 2024	2.2000	2.3200	2.2000	2.2100	2.2100	6,200
05 Apr 2024	2.3700	2.3700	2.1500	2.2900	2.2900	13,800
04 Apr 2024	2.2500	2.3750	2.1700	2.1800	2.1800	7,900
03 Apr 2024	2.4100	2.4100	2.2700	2.2800	2.2800	7,000
02 Apr 2024	2.3700	2.4300	2.2900	2.3700	2.3700	2,200
01 Apr 2024	2.5900	2.5900	2.4100	2.5150	2.5150	23,500
28 Mar 2024	2.5200	2.5800	2.5200	2.5700	2.5700	2,200
27 Mar 2024	2.4950	2.6000	2.4600	2.5500	2.5500	24,900
26 Mar 2024	2.5000	2.6000	2.3900	2.4500	2.4500	19,500
25 Mar 2024	2.4800	2.4880	2.4050	2.4600	2.4600	6,500
22 Mar 2024	2.4900	2.4900	2.4000	2.4600	2.4600	5,900
21 Mar 2024	2.3900	2.5200	2.3900	2.4900	2.4900	44,200
20 Mar 2024	2.1900	2.4400	2.1900	2.4100	2.4100	34,000
19 Mar 2024	2.1700	2.2300	2.1700	2.1900	2.1900	4,900
18 Mar 2024	2.2660	2.3610	2.1700	2.1700	2.1700	24,300
15 Mar 2024	2.2200	2.3500	2.2200	2.2700	2.2700	3,400
14 Mar 2024	2.3000	2.4100	2.2500	2.2500	2.2500	7,400
13 Mar 2024	2.2000	2.4090	2.1590	2.3700	2.3700	31,200
12 Mar 2024	2.1700	2.2000	2.1700	2.2000	2.2000	40,000
11 Mar 2024	2.2000	2.2000	2.1700	2.1700	2.1700	40,800
08 Mar 2024	2.2000	2.2500	2.1700	2.2500	2.2500	14,900
07 Mar 2024	2.2000	2.3500	2.1700	2.2600	2.2600	25,400
06 Mar 2024	2.3700	2.3900	2.2300	2.3000	2.3000	3,600
05 Mar 2024	2.4000	2.4000	2.3700	2.3700	2.3700	2,800
04 Mar 2024	2.3900	2.5200	2.3900	2.4600	2.4600	2,800
01 Mar 2024	2.4800	2.4800	2.3800	2.4500	2.4500	4,300
29 Feb 2024	2.5400	2.5400	2.3700	2.3800	2.3800	10,600
28 Feb 2024	2.3750	2.4200	2.3200	2.3750	2.3750	4,600
27 Feb 2024	2.4500	2.5500	2.3700	2.3700	2.3700	14,600
26 Feb 2024	2.4500	2.4900	2.4000	2.4500	2.4500	22,000
23 Feb 2024	2.5000	2.5800	2.4400	2.4500	2.4500	6,300
22 Feb 2024	2.4500	2.5900	2.3700	2.5900	2.5900	18,200
21 Feb 2024	2.5800	2.5800	2.4900	2.5800	2.5800	2,700
20 Feb 2024	2.5300	2.6300	2.5200	2.6000	2.6000	5,200
16 Feb 2024	2.5100	2.5700	2.4200	2.5300	2.5300	9,300
15 Feb 2024	2.5200	2.5500	2.4080	2.5100	2.5100	14,300
14 Feb 2024	2.6000	2.6000	2.3100	2.5500	2.5500	6,600
13 Feb 2024	2.4600	2.5400	2.4100	2.5000	2.5000	18,500
12 Feb 2024	2.4500	2.6000	2.4200	2.5600	2.5600	27,400
09 Feb 2024	2.4250	2.5000	2.3700	2.4400	2.4400	7,900
08 Feb 2024	2.4100	2.5000	2.3000	2.5000	2.5000	25,100
07 Feb 2024	2.3800	2.5000	2.3400	2.3800	2.3800	16,200
06 Feb 2024	2.3500	2.4400	2.3500	2.3700	2.3700	15,200
05 Feb 2024	2.4400	2.4400	2.2870	2.3800	2.3800	16,700
02 Feb 2024	2.1800	2.4400	2.1100	2.2300	2.2300	16,900
01 Feb 2024	2.2000	2.2000	2.1500	2.1600	2.1600	2,700
31 Jan 2024	2.2000	2.2400	2.1900	2.2100	2.2100	5,500
30 Jan 2024	2.2200	2.3000	2.1400	2.1700	2.1700	33,000
29 Jan 2024	2.2500	2.3600	2.1800	2.2200	2.2200	20,900
26 Jan 2024	2.2700	2.2800	2.2400	2.2500	2.2500	6,200
25 Jan 2024	2.2300	2.2600	2.1500	2.2300	2.2300	9,600
24 Jan 2024	2.2000	2.3000	2.2000	2.2500	2.2500	8,900
23 Jan 2024	2.3000	2.3700	2.2000	2.2400	2.2400	43,700
22 Jan 2024	2.2400	2.4000	2.2300	2.3700	2.3700	30,000
19 Jan 2024	2.1600	2.3100	2.0000	2.3100	2.3100	58,300
18 Jan 2024	2.3300	2.3300	2.2500	2.3300	2.3300	54,500
17 Jan 2024	2.6700	2.7530	2.2600	2.3700	2.3700	136,300
16 Jan 2024	2.6000	2.8800	2.5900	2.8000	2.8000	313,700
12 Jan 2024	3.0700	3.1200	2.6100	2.8000	2.8000	9,266,500
11 Jan 2024	2.4480	2.5700	2.4000	2.5100	2.5100	30,400
10 Jan 2024	2.3100	2.4500	2.3100	2.4500	2.4500	8,500
09 Jan 2024	2.4100	2.4100	2.2500	2.4000	2.4000	12,100
08 Jan 2024	2.2970	2.4250	2.2500	2.3800	2.3800	37,600
05 Jan 2024	2.3500	2.4000	2.2500	2.3900	2.3900	9,900
04 Jan 2024	2.3100	2.5500	2.3000	2.3850	2.3850	9,000
03 Jan 2024	2.3640	2.4390	2.3500	2.3800	2.3800	5,500
02 Jan 2024	2.4300	2.5000	2.3500	2.4400	2.4400	11,800
29 Dec 2023	2.5500	2.5500	2.4700	2.5000	2.5000	1,800
28 Dec 2023	2.4600	2.5390	2.4200	2.5200	2.5200	12,700
27 Dec 2023	2.4200	2.5500	2.4200	2.4400	2.4400	6,200
26 Dec 2023	2.5200	2.5200	2.4000	2.4200	2.4200	16,400
22 Dec 2023	2.5000	2.6400	2.4200	2.5200	2.5200	8,100
21 Dec 2023	2.4000	2.5400	2.4000	2.5000	2.5000	23,700
20 Dec 2023	2.4500	2.5000	2.3590	2.4000	2.4000	21,600
19 Dec 2023	2.4000	2.5000	2.4000	2.4500	2.4500	16,500
18 Dec 2023	2.4530	2.5000	2.4200	2.4800	2.4800	6,300
15 Dec 2023	2.4300	2.5000	2.4300	2.4900	2.4900	5,500
14 Dec 2023	2.5400	2.5900	2.3900	2.4300	2.4300	63,900
13 Dec 2023	2.4500	2.5800	2.4500	2.5400	2.5400	22,800
12 Dec 2023	2.6000	2.6000	2.5000	2.5000	2.5000	9,800
11 Dec 2023	2.4450	2.6000	2.4200	2.5300	2.5300	47,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.93-3.96(-0.12%)

Nikkei38,236.07-37.98(-0.10%)

Hang Seng18,475.92+268.79(+1.48%)

FTSE 1008,213.49+41.34(+0.51%)

Bitcoin USD63,723.25-214.34(-0.34%)

CMC Crypto 2001,326.16+49.18(+3.85%)

Aeries Technology, Inc (AERT)

Straits Times Index
3,292.93
-3.96(-0.12%)

Nikkei
38,236.07
-37.98(-0.10%)

Hang Seng
18,475.92
+268.79(+1.48%)

FTSE 100
8,213.49
+41.34(+0.51%)

Bitcoin USD
63,723.25
-214.34(-0.34%)

CMC Crypto 200
1,326.16
+49.18(+3.85%)