AIM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 0.3649 | 0.0085 | 2.38% | 0.36 | 0.365 | 0.351 | 160,664 |
Jul 25 2024 | 0.3564 | 0.0041 | 1.16% | 0.3594 | 0.3599 | 0.3291 | 323,667 |
Jul 24 2024 | 0.3523 | -0.0274 | -7.22% | 0.385 | 0.3998 | 0.351 | 1,084,201 |
Jul 23 2024 | 0.3797 | 0.0157 | 4.31% | 0.37 | 0.382501 | 0.3605 | 137,211 |
Jul 22 2024 | 0.364 | -0.0063 | -1.70% | 0.37 | 0.39 | 0.363 | 216,633 |
Jul 19 2024 | 0.3703 | -0.0137 | -3.57% | 0.409 | 0.42 | 0.37 | 104,942 |
Jul 18 2024 | 0.384 | -0.0379 | -8.98% | 0.425 | 0.425 | 0.3801 | 178,566 |
Jul 17 2024 | 0.4219 | 0.0219 | 5.47% | 0.40 | 0.4295 | 0.38 | 251,919 |
Jul 16 2024 | 0.40 | -0.002 | -0.50% | 0.4122 | 0.4122 | 0.38 | 137,285 |
Jul 15 2024 | 0.402 | 0.032 | 8.65% | 0.379 | 0.4064 | 0.3663 | 247,280 |
Jul 12 2024 | 0.37 | 0.007 | 1.93% | 0.3573 | 0.37 | 0.3573 | 122,796 |
Jul 11 2024 | 0.363 | 0.004 | 1.11% | 0.352 | 0.37 | 0.35 | 144,124 |
Jul 10 2024 | 0.359 | -0.0011 | -0.31% | 0.36 | 0.37 | 0.352 | 98,272 |
Jul 09 2024 | 0.3601 | -0.0089 | -2.41% | 0.364 | 0.3698 | 0.36 | 64,783 |
Jul 08 2024 | 0.369 | -0.009 | -2.38% | 0.3651 | 0.3779 | 0.36 | 111,452 |
Jul 05 2024 | 0.378 | -0.0058 | -1.51% | 0.3723 | 0.3873 | 0.3625 | 132,030 |
Jul 03 2024 | 0.3838 | 0.0234 | 6.49% | 0.3617 | 0.389 | 0.36 | 180,522 |
Jul 02 2024 | 0.3604 | -0.0133 | -3.56% | 0.3678 | 0.38 | 0.36 | 107,303 |
Jul 01 2024 | 0.3737 | 0.001 | 0.27% | 0.3727 | 0.38945 | 0.3602 | 172,414 |
Jun 28 2024 | 0.3727 | -0.0173 | -4.44% | 0.40 | 0.40 | 0.3619 | 190,126 |
Jun 27 2024 | 0.39 | 0.0145 | 3.86% | 0.376 | 0.40 | 0.3755 | 57,197 |
Jun 26 2024 | 0.3755 | -0.0044 | -1.16% | 0.3846 | 0.41 | 0.37 | 334,102 |
Jun 25 2024 | 0.3799 | -0.0111 | -2.84% | 0.3914 | 0.4099 | 0.37 | 261,947 |
Jun 24 2024 | 0.391 | -0.0194 | -4.73% | 0.401 | 0.41 | 0.391 | 128,138 |
Jun 21 2024 | 0.4104 | 0.0169 | 4.29% | 0.3935 | 0.4104 | 0.391 | 319,884 |
Jun 20 2024 | 0.3935 | -0.0038 | -0.96% | 0.39 | 0.41 | 0.39 | 200,155 |
Jun 18 2024 | 0.3973 | -0.0278 | -6.54% | 0.4267 | 0.4267 | 0.391 | 228,393 |
Jun 17 2024 | 0.4251 | -0.0239 | -5.32% | 0.4355 | 0.45 | 0.40 | 188,222 |
Jun 14 2024 | 0.449 | 0.0379 | 9.22% | 0.416 | 0.4589 | 0.406 | 419,357 |
Jun 13 2024 | 0.4111 | 0.02835 | 7.41% | 0.381 | 0.415 | 0.3711 | 398,219 |
Jun 12 2024 | 0.38275 | 0.00515 | 1.36% | 0.3877 | 0.39 | 0.36 | 243,434 |
Jun 11 2024 | 0.3776 | -0.0204 | -5.13% | 0.39 | 0.396 | 0.36 | 336,659 |
Jun 10 2024 | 0.398 | -0.027 | -6.35% | 0.4112 | 0.416 | 0.3845 | 246,894 |
Jun 07 2024 | 0.425 | -0.021 | -4.71% | 0.4472 | 0.4472 | 0.395 | 473,446 |
Jun 06 2024 | 0.446 | 0.07 | 18.62% | 0.393 | 0.469 | 0.3612 | 2,843,404 |
Jun 05 2024 | 0.376 | -0.004 | -1.05% | 0.3724 | 0.40 | 0.3511 | 244,441 |
Jun 04 2024 | 0.38 | 0.027 | 7.65% | 0.361 | 0.40 | 0.351733 | 251,613 |
Jun 03 2024 | 0.353 | -0.009 | -2.49% | 0.374 | 0.374 | 0.347 | 160,095 |
May 31 2024 | 0.362 | -0.001 | -0.28% | 0.37 | 0.3709 | 0.35 | 243,467 |
May 30 2024 | 0.363 | 0.014 | 4.01% | 0.359 | 0.37 | 0.3401 | 151,033 |
May 29 2024 | 0.349 | -0.001 | -0.29% | 0.35 | 0.376 | 0.3054 | 512,340 |
May 28 2024 | 0.35 | -0.035 | -9.09% | 0.38 | 0.40 | 0.3486 | 336,773 |
May 24 2024 | 0.385 | -0.0119 | -3.00% | 0.415 | 0.415 | 0.381 | 163,966 |
May 23 2024 | 0.3969 | -0.0136 | -3.31% | 0.405 | 0.405 | 0.384 | 121,332 |
May 22 2024 | 0.4105 | 0.0005 | 0.12% | 0.42 | 0.426 | 0.381 | 178,425 |
May 21 2024 | 0.41 | -0.0049 | -1.18% | 0.41 | 0.42 | 0.3911 | 81,232 |
May 20 2024 | 0.4149 | 0.0119 | 2.95% | 0.42 | 0.42 | 0.389899 | 174,278 |
May 17 2024 | 0.403 | 0.013 | 3.33% | 0.42 | 0.426 | 0.396801 | 274,517 |
May 16 2024 | 0.39 | -0.0096 | -2.40% | 0.415 | 0.415 | 0.38 | 283,122 |
May 15 2024 | 0.3996 | 0.0152 | 3.95% | 0.40 | 0.4098 | 0.38 | 178,021 |
May 14 2024 | 0.3844 | -0.0395 | -9.32% | 0.42 | 0.43 | 0.36 | 498,124 |
May 13 2024 | 0.4239 | 0.0239 | 5.97% | 0.40 | 0.43 | 0.395 | 114,339 |
May 10 2024 | 0.40 | -0.0366 | -8.38% | 0.43 | 0.4499 | 0.40 | 98,809 |
May 09 2024 | 0.4366 | 0.0115 | 2.71% | 0.42 | 0.44 | 0.4101 | 60,953 |
May 08 2024 | 0.4251 | 0.0001 | 0.02% | 0.43 | 0.45 | 0.42 | 137,840 |
May 07 2024 | 0.425 | 0.005 | 1.19% | 0.42 | 0.4599 | 0.42 | 463,428 |
May 06 2024 | 0.42 | 0.0152 | 3.75% | 0.4299 | 0.4455 | 0.42 | 170,568 |
May 03 2024 | 0.4048 | 0.0006 | 0.15% | 0.4198 | 0.4198 | 0.3903 | 48,280 |
May 02 2024 | 0.4042 | 0.0142 | 3.64% | 0.3916 | 0.41 | 0.3808 | 116,605 |
May 01 2024 | 0.39 | -0.0185 | -4.53% | 0.41 | 0.4199 | 0.387 | 68,759 |
Apr 30 2024 | 0.4085 | -0.0034 | -0.83% | 0.42 | 0.42 | 0.3926 | 55,431 |
Apr 29 2024 | 0.4119 | -0.0163 | -3.81% | 0.411 | 0.4226 | 0.405 | 145,955 |