Astrid Intelligence Plc (AQU:ASTR)
London · Delayed Price · Currency is GBP · Price in GBX 0.1450
-0.0050 (-3.33%)
At close: Sep 9, 2025
Astrid Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | - |
| Sep 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 9.09% | - |
| Sep 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 10.00% | - |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.96% | - |
| Sep 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.00% | - |
| Sep 2, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.96% | 11,386,380 |
| Sep 1, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.27% | 23,063,600 |
| Aug 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.77% | 54,504,130 |
| Aug 28, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.64% | 40,731,850 |
| Aug 27, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -1.79% | 29,829,590 |
| Aug 26, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 15,757,730 |
| Aug 22, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 29,936,110 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 30,103,470 |
| Aug 20, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.69% | 27,248,390 |
| Aug 19, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.51% | 27,603,940 |
| Aug 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.72% | 14,413,300 |
| Aug 15, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.36% | 44,068,550 |
| Aug 14, 2025 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 14.23% | 158,371,700 |
| Aug 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -1.89% | 17,732,480 |
| Aug 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.64% | 25,768,100 |
| Aug 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.79% | 39,202,700 |
| Aug 8, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 5.66% | 110,340,500 |
| Aug 7, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.92% | 77,539,910 |
| Aug 6, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.77% | 86,921,870 |
| Aug 5, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 3.92% | 130,248,300 |
| Aug 4, 2025 | 0.14 | 0.15 | 0.12 | 0.13 | 0.13 | -10.53% | 135,739,900 |
| Aug 1, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -20.83% | 479,157,100 |
| Jul 31, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 7.46% | 93,877,580 |
| Jul 30, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -4.29% | 132,524,600 |
| Jul 29, 2025 | 0.19 | 0.18 | 0.16 | 0.18 | 0.18 | -5.41% | 182,076,000 |
| Jul 28, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.13% | 36,620,170 |
| Jul 25, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 38,011,260 |
| Jul 24, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.56% | 44,582,720 |
| Jul 23, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 2.63% | 142,745,500 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -4.76% | 211,722,500 |
| Jul 21, 2025 | 0.20 | 0.23 | 0.19 | 0.20 | 0.20 | 5.00% | 159,277,700 |
| Jul 18, 2025 | 0.25 | 0.25 | 0.18 | 0.19 | 0.19 | -22.45% | 249,359,300 |
| Jul 17, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | - | 42,007,030 |
| Jul 16, 2025 | 0.26 | 0.28 | 0.22 | 0.25 | 0.25 | -7.20% | 58,573,700 |
| Jul 15, 2025 | 0.27 | 0.33 | 0.25 | 0.26 | 0.26 | -2.22% | 91,043,830 |
| Jul 14, 2025 | 0.29 | 0.31 | 0.26 | 0.27 | 0.27 | -6.57% | 21,956,260 |
| Jul 11, 2025 | 0.29 | 0.31 | 0.25 | 0.29 | 0.29 | -0.34% | 30,109,330 |
| Jul 10, 2025 | 0.29 | 0.31 | 0.25 | 0.29 | 0.29 | -3.33% | 37,901,190 |
| Jul 9, 2025 | 0.32 | 0.34 | 0.28 | 0.30 | 0.30 | -1.64% | 15,214,500 |
| Jul 8, 2025 | 0.32 | 0.34 | 0.28 | 0.31 | 0.31 | 1.67% | 25,067,210 |
| Jul 7, 2025 | 0.33 | 0.35 | 0.28 | 0.30 | 0.30 | -11.76% | 18,190,680 |
| Jul 4, 2025 | 0.32 | 0.38 | 0.30 | 0.34 | 0.34 | 6.25% | 32,803,030 |
| Jul 3, 2025 | 0.35 | 0.38 | 0.30 | 0.32 | 0.32 | -8.05% | 42,643,710 |
| Jul 2, 2025 | 0.35 | 0.37 | 0.28 | 0.35 | 0.35 | 0.87% | 65,586,130 |
| Jul 1, 2025 | 0.31 | 0.39 | 0.30 | 0.35 | 0.35 | 15.00% | 106,248,000 |