Register for real-time alerts, custom portfolio, and market movers
AERGOUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.0866 | -0.012 | -12.17% | 0.0987 | 0.09884 | 0.083 | 31,657,253.00 |
| Jun 16 2024 | 0.0986 | -0.0024 | -2.38% | 0.1009 | 0.1013 | 0.09812 | 6,817,038.00 |
| Jun 15 2024 | 0.101 | 0.0021 | 2.12% | 0.099 | 0.1013 | 0.09701 | 5,183,212.00 |
| Jun 14 2024 | 0.0989 | -0.0008 | -0.80% | 0.0995 | 0.1026 | 0.0961 | 10,866,780.00 |
| Jun 13 2024 | 0.0997 | -0.0035 | -3.39% | 0.1031 | 0.1034 | 0.0978 | 6,573,610.00 |
| Jun 12 2024 | 0.1032 | 0.0037 | 3.72% | 0.09971 | 0.1048 | 0.0953 | 12,162,399.00 |
| Jun 11 2024 | 0.0995 | -0.0064 | -6.04% | 0.1059 | 0.1139 | 0.090 | 31,332,007.00 |
| Jun 10 2024 | 0.1059 | -0.0019 | -1.76% | 0.10817 | 0.1117 | 0.1052 | 22,340,049.00 |
| Jun 09 2024 | 0.1078 | 0.0007 | 0.65% | 0.107 | 0.1107 | 0.1064 | 10,537,192.00 |
| Jun 08 2024 | 0.1071 | 0.0004 | 0.37% | 0.10665 | 0.125 | 0.10361 | 14,043,876.00 |
| Jun 07 2024 | 0.1067 | -0.0042 | -3.79% | 0.111 | 0.11699 | 0.103 | 25,922,245.00 |
| Jun 06 2024 | 0.1109 | 0.00057 | 0.52% | 0.1107 | 0.1119 | 0.106 | 14,114,986.00 |
| Jun 05 2024 | 0.11033 | -0.00297 | -2.62% | 0.1144 | 0.12175 | 0.10579 | 34,674,276.00 |
| Jun 04 2024 | 0.1133 | -0.0012 | -1.05% | 0.1144 | 0.1145 | 0.1085 | 19,399,109.00 |
| Jun 03 2024 | 0.1145 | -0.0059 | -4.90% | 0.1202 | 0.122 | 0.1141 | 13,232,157.00 |
| Jun 02 2024 | 0.1204 | -0.0004 | -0.33% | 0.1209 | 0.124 | 0.1195 | 6,398,205.00 |
| Jun 01 2024 | 0.1208 | -0.0005 | -0.41% | 0.121 | 0.1236 | 0.1202 | 5,154,486.00 |
| May 31 2024 | 0.1213 | 0.00 | 0.00% | 0.1214 | 0.1232 | 0.1187 | 8,472,015.00 |
| May 30 2024 | 0.1213 | -0.003 | -2.41% | 0.1245 | 0.1255 | 0.1209 | 14,485,580.00 |
| May 29 2024 | 0.1243 | -0.0022 | -1.74% | 0.1267 | 0.1278 | 0.124 | 10,817,587.00 |
| May 28 2024 | 0.1265 | 0.0014 | 1.12% | 0.12507 | 0.1277 | 0.1223 | 8,578,827.00 |
| May 27 2024 | 0.1251 | 0.001 | 0.81% | 0.1238 | 0.1274 | 0.12234 | 8,192,932.00 |
| May 26 2024 | 0.1241 | -0.0015 | -1.19% | 0.1258 | 0.1262 | 0.12309 | 4,774,420.00 |
| May 25 2024 | 0.1256 | 0.0013 | 1.05% | 0.12428 | 0.126 | 0.1181 | 4,906,899.00 |
| May 24 2024 | 0.1243 | 0.0012 | 0.97% | 0.123 | 0.1246 | 0.1203 | 6,662,941.00 |
| May 23 2024 | 0.1231 | -0.0023 | -1.83% | 0.1254 | 0.1268 | 0.12053 | 12,424,620.00 |
| May 22 2024 | 0.1254 | -0.0034 | -2.64% | 0.1285 | 0.1288 | 0.1246 | 9,437,222.00 |
| May 21 2024 | 0.1288 | -0.0007 | -0.54% | 0.12918 | 0.1328 | 0.1267 | 22,777,816.00 |
| May 20 2024 | 0.1295 | 0.00691 | 5.64% | 0.1227 | 0.1296 | 0.1204 | 25,460,470.00 |
| May 19 2024 | 0.12259 | -0.00404 | -3.19% | 0.1268 | 0.1277 | 0.122 | 6,196,829.00 |
| May 18 2024 | 0.12663 | -0.00144 | -1.12% | 0.1279 | 0.1288 | 0.1251 | 5,446,343.00 |
| May 17 2024 | 0.12807 | 0.00267 | 2.13% | 0.1242 | 0.1293 | 0.1214 | 5,962,870.00 |
| May 16 2024 | 0.1254 | -0.00039 | -0.31% | 0.1254 | 0.12804 | 0.12092 | 10,856,870.00 |
| May 15 2024 | 0.12579 | 0.00599 | 5.00% | 0.1198 | 0.126 | 0.11837 | 9,763,835.00 |
| May 14 2024 | 0.1198 | -0.00659 | -5.21% | 0.1262 | 0.12628 | 0.119 | 12,706,429.00 |
| May 13 2024 | 0.12639 | -0.00781 | -5.82% | 0.1336 | 0.1336 | 0.1233 | 23,460,309.00 |
| May 12 2024 | 0.1342 | 0.0102 | 8.23% | 0.1236 | 0.1471 | 0.1236 | 115,965,802.00 |
| May 11 2024 | 0.124 | 0.00061 | 0.49% | 0.123 | 0.1251 | 0.1218 | 5,196,292.00 |
| May 10 2024 | 0.12339 | -0.00594 | -4.59% | 0.1292 | 0.13058 | 0.12222 | 9,715,951.00 |
| May 09 2024 | 0.12933 | 0.00383 | 3.05% | 0.1252 | 0.13805 | 0.1238 | 9,509,266.00 |
| May 08 2024 | 0.1255 | -0.00192 | -1.51% | 0.127 | 0.1294 | 0.1246 | 11,251,520.00 |
| May 07 2024 | 0.12742 | -0.00168 | -1.30% | 0.129 | 0.13201 | 0.1268 | 7,116,020.00 |
| May 06 2024 | 0.1291 | -0.0034 | -2.57% | 0.1327 | 0.13404 | 0.1286 | 15,680,636.00 |
| May 05 2024 | 0.1325 | 0.001 | 0.76% | 0.1313 | 0.1345 | 0.1281 | 11,582,631.00 |
| May 04 2024 | 0.1315 | 0.0012 | 0.92% | 0.1304 | 0.1334 | 0.1286 | 9,511,096.00 |
| May 03 2024 | 0.1303 | 0.0042 | 3.33% | 0.1259 | 0.1314 | 0.123 | 9,662,933.00 |
| May 02 2024 | 0.1261 | 0.0013 | 1.04% | 0.1244 | 0.1276 | 0.1192 | 8,336,702.00 |
| May 01 2024 | 0.1248 | -0.0008 | -0.64% | 0.1251 | 0.1271 | 0.1168 | 12,604,637.00 |
| Apr 30 2024 | 0.1256 | -0.0069 | -5.21% | 0.1325 | 0.1375 | 0.12141 | 12,568,829.00 |
| Apr 29 2024 | 0.1325 | -0.0027 | -2.00% | 0.1437 | 0.1457 | 0.1285 | 48,738,176.00 |
| Apr 28 2024 | 0.1352 | -0.0022 | -1.60% | 0.1375 | 0.140 | 0.1343 | 12,772,353.00 |
| Apr 27 2024 | 0.1374 | 0.0036 | 2.69% | 0.135 | 0.1403 | 0.1294 | 21,740,089.00 |
| Apr 26 2024 | 0.1338 | -0.0002 | -0.15% | 0.1346 | 0.1356 | 0.12879 | 24,478,662.00 |
| Apr 25 2024 | 0.134 | -0.0016 | -1.18% | 0.1357 | 0.1368 | 0.12779 | 33,166,380.00 |
| Apr 24 2024 | 0.1356 | -0.0081 | -5.64% | 0.1437 | 0.1457 | 0.1345 | 44,244,809.00 |
| Apr 23 2024 | 0.1437 | -0.0058 | -3.88% | 0.1491 | 0.151 | 0.1393 | 66,853,894.00 |
| Apr 22 2024 | 0.1495 | 0.0022 | 1.49% | 0.1472 | 0.1511 | 0.14453 | 11,877,717.00 |
| Apr 21 2024 | 0.1473 | -0.0009 | -0.61% | 0.1481 | 0.1576 | 0.14445 | 23,793,945.00 |
| Apr 20 2024 | 0.1482 | 0.0059 | 4.15% | 0.14139 | 0.150 | 0.1403 | 16,237,764.00 |
| Apr 19 2024 | 0.1423 | 0.0037 | 2.67% | 0.1383 | 0.1492 | 0.1308 | 45,374,269.00 |
| Apr 18 2024 | 0.1386 | 0.0049 | 3.66% | 0.1348 | 0.1391 | 0.12825 | 15,557,041.00 |
| Apr 17 2024 | 0.1337 | -0.01014 | -7.05% | 0.1436 | 0.1438 | 0.1306 | 19,920,829.00 |
| Apr 16 2024 | 0.14384 | -0.00584 | -3.90% | 0.1503 | 0.1503 | 0.13607 | 37,304,321.00 |
| Apr 15 2024 | 0.14968 | -0.01182 | -7.32% | 0.1633 | 0.1664 | 0.1428 | 47,727,727.00 |
| Apr 14 2024 | 0.1615 | 0.0018 | 1.13% | 0.1583 | 0.1657 | 0.1422 | 116,750,078.00 |
| Apr 13 2024 | 0.1597 | -0.0547 | -25.51% | 0.2091 | 1.08 | 0.138 | 383,460,926.00 |
| Apr 12 2024 | 0.2144 | 0.0139 | 6.93% | 0.2026 | 0.225 | 0.180 | 176,690,865.00 |
| Apr 11 2024 | 0.2005 | 0.0396 | 24.61% | 0.1605 | 0.2244 | 0.1582 | 194,535,758.00 |
| Apr 10 2024 | 0.1609 | -0.0031 | -1.89% | 0.1637 | 0.1869 | 0.1572 | 41,719,170.00 |
| Apr 09 2024 | 0.164 | -0.0079 | -4.60% | 0.1718 | 0.1742 | 0.1628 | 12,994,278.00 |
| Apr 08 2024 | 0.1719 | 0.0045 | 2.69% | 0.16723 | 0.1738 | 0.1626 | 7,617,082.00 |
| Apr 07 2024 | 0.1674 | 0.0001 | 0.06% | 0.1674 | 0.169 | 0.1656 | 5,481,850.00 |
| Apr 06 2024 | 0.1673 | 0.0039 | 2.39% | 0.1623 | 0.1688 | 0.16069 | 6,523,257.00 |
| Apr 05 2024 | 0.1634 | 0.0022 | 1.36% | 0.1617 | 0.1694 | 0.15549 | 23,151,514.00 |
| Apr 04 2024 | 0.1612 | 0.0046 | 2.94% | 0.15615 | 0.1627 | 0.1472 | 5,957,100.00 |
| Apr 03 2024 | 0.1566 | -0.0013 | -0.82% | 0.1582 | 0.1613 | 0.1519 | 8,189,008.00 |
| Apr 02 2024 | 0.1579 | -0.0165 | -9.46% | 0.1739 | 0.1739 | 0.1527 | 16,147,925.00 |
| Apr 01 2024 | 0.1744 | -0.0103 | -5.58% | 0.1844 | 0.1844 | 0.1684 | 15,543,060.00 |
| Mar 31 2024 | 0.1847 | 0.0059 | 3.30% | 0.1787 | 0.1886 | 0.1767 | 16,767,871.00 |
| Mar 30 2024 | 0.1788 | -0.0021 | -1.16% | 0.1808 | 0.1836 | 0.1772 | 8,938,009.00 |
| Mar 29 2024 | 0.1809 | 0.00411 | 2.32% | 0.1766 | 0.1843 | 0.1763 | 12,052,422.00 |
| Mar 28 2024 | 0.17679 | -0.00384 | -2.13% | 0.1807 | 0.18089 | 0.17231 | 9,014,424.00 |
| Mar 27 2024 | 0.18063 | -0.01007 | -5.28% | 0.1909 | 0.19109 | 0.17511 | 24,300,301.00 |
| Mar 26 2024 | 0.1907 | 0.0065 | 3.53% | 0.1851 | 0.2289 | 0.18023 | 160,970,891.00 |
| Mar 25 2024 | 0.1842 | 0.0193 | 11.70% | 0.1645 | 0.186 | 0.16359 | 25,348,402.00 |
| Mar 24 2024 | 0.1649 | 0.0031 | 1.92% | 0.1605 | 0.1657 | 0.15717 | 8,079,325.00 |
| Mar 23 2024 | 0.1618 | 0.00293 | 1.84% | 0.1599 | 0.1709 | 0.1573 | 9,577,352.00 |
| Mar 22 2024 | 0.15887 | -0.00203 | -1.26% | 0.161 | 0.1635 | 0.1511 | 12,227,464.00 |
| Mar 21 2024 | 0.1609 | 0.0055 | 3.54% | 0.1559 | 0.1736 | 0.1553 | 31,686,189.00 |
| Mar 20 2024 | 0.1554 | 0.0158 | 11.32% | 0.1396 | 0.1559 | 0.13443 | 13,980,730.00 |
