AY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2025	0.40	0.41	0.39	0.41	0.41	2.50%	3,707,059
Aug 4, 2025	0.41	0.42	0.38	0.40	0.40	-2.44%	5,650,591
Aug 1, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	14,587,812
Jul 31, 2025	0.43	0.43	0.41	0.42	0.42	-2.33%	10,314,547
Jul 30, 2025	0.42	0.43	0.41	0.43	0.43	2.38%	13,485,034
Jul 29, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	5,382,801
Jul 25, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	5,087,720
Jul 24, 2025	0.41	0.43	0.40	0.42	0.42	-	10,994,925
Jul 23, 2025	0.41	0.43	0.41	0.42	0.42	2.44%	13,531,800
Jul 22, 2025	0.42	0.45	0.40	0.41	0.41	-4.65%	25,668,792
Jul 21, 2025	0.41	0.43	0.40	0.43	0.43	4.88%	17,161,776
Jul 18, 2025	0.39	0.44	0.37	0.41	0.41	5.13%	45,760,041
Jul 17, 2025	0.38	0.40	0.37	0.39	0.39	2.63%	20,053,571
Jul 16, 2025	0.40	0.40	0.37	0.38	0.38	-2.56%	12,121,813
Jul 15, 2025	0.40	0.41	0.38	0.39	0.39	-	7,511,406
Jul 14, 2025	0.36	0.40	0.36	0.39	0.39	5.41%	13,289,113
Jul 11, 2025	0.36	0.37	0.36	0.37	0.37	-	2,021,611
Jul 9, 2025	0.37	0.38	0.35	0.37	0.37	-	10,169,239
Jul 8, 2025	0.35	0.38	0.34	0.37	0.37	5.71%	12,063,556
Jul 7, 2025	0.35	0.36	0.33	0.35	0.35	-	5,286,073
Jul 4, 2025	0.35	0.35	0.34	0.35	0.35	-	2,204,458
Jul 3, 2025	0.34	0.36	0.32	0.35	0.35	6.06%	11,783,704
Jul 2, 2025	0.33	0.34	0.32	0.33	0.33	-2.94%	3,939,469
Jul 1, 2025	0.33	0.34	0.32	0.34	0.34	3.03%	3,219,833
Jun 30, 2025	0.35	0.35	0.30	0.33	0.33	-5.71%	10,964,926
Jun 27, 2025	0.37	0.38	0.34	0.35	0.35	-5.41%	14,434,239
Jun 26, 2025	0.35	0.37	0.35	0.37	0.37	-	4,716,133
Jun 25, 2025	0.38	0.38	0.35	0.37	0.37	-2.63%	10,121,840
Jun 24, 2025	0.37	0.39	0.35	0.38	0.38	8.57%	14,256,605
Jun 23, 2025	0.39	0.39	0.35	0.35	0.35	-14.63%	22,232,537
Jun 20, 2025	0.43	0.44	0.40	0.41	0.41	-2.38%	7,742,610
Jun 19, 2025	0.42	0.42	0.39	0.42	0.42	-2.33%	8,110,210
Jun 18, 2025	0.44	0.48	0.42	0.43	0.43	-	17,620,511
Jun 17, 2025	0.42	0.44	0.41	0.43	0.43	2.38%	6,715,589
Jun 16, 2025	0.44	0.44	0.39	0.42	0.42	-4.55%	5,210,529
Jun 13, 2025	0.44	0.45	0.42	0.44	0.44	-2.22%	4,776,800
Jun 12, 2025	0.44	0.46	0.42	0.45	0.45	-2.17%	8,990,817
Jun 11, 2025	0.50	0.53	0.45	0.46	0.46	-8.00%	39,834,431
Jun 10, 2025	0.50	0.51	0.48	0.50	0.50	-1.96%	14,304,097
Jun 9, 2025	0.44	0.53	0.44	0.51	0.51	15.91%	36,380,712
Jun 6, 2025	0.46	0.49	0.44	0.44	0.44	-6.38%	9,683,403
Jun 5, 2025	0.45	0.49	0.41	0.47	0.47	6.82%	18,377,663
Jun 4, 2025	0.50	0.50	0.44	0.44	0.44	-12.00%	15,402,528
May 30, 2025	0.50	0.54	0.49	0.50	0.50	-1.96%	35,566,077
May 29, 2025	0.55	0.55	0.49	0.51	0.51	-8.93%	57,936,102
May 28, 2025	0.47	0.61	0.46	0.56	0.56	16.67%	167,843,758
May 27, 2025	0.39	0.49	0.37	0.48	0.48	23.08%	75,231,763
May 26, 2025	0.36	0.40	0.35	0.39	0.39	11.43%	18,240,156
May 23, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	3,264,663
May 22, 2025	0.36	0.40	0.35	0.36	0.36	-2.70%	24,425,050