AION-TECH Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	63.63	63.63	61.00	63.63	63.63	5.00%	29,294
Jul 10, 2026	60.60	60.60	60.60	60.60	60.60	4.99%	383
Jul 9, 2026	53.97	57.72	53.97	57.72	57.72	4.98%	10,144
Jul 8, 2026	55.05	55.05	54.98	54.98	54.98	-4.99%	4,418
Jul 7, 2026	58.19	59.47	57.87	57.87	57.87	-4.99%	19,814
Jul 6, 2026	64.08	65.36	60.88	60.91	60.91	-4.95%	18,464
Jul 3, 2026	68.60	68.60	64.00	64.08	64.08	-4.87%	14,618
Jul 2, 2026	64.70	67.73	61.29	67.36	67.36	4.42%	53,286
Jul 1, 2026	54.27	65.99	54.27	64.51	64.51	16.51%	150,762
Jun 30, 2026	59.80	59.80	54.00	55.37	55.37	-5.35%	20,938
Jun 29, 2026	56.25	59.84	51.93	58.50	58.50	12.33%	77,673
Jun 25, 2026	43.40	52.08	43.40	52.08	52.08	20.00%	97,891
Jun 24, 2026	37.90	44.50	37.90	43.40	43.40	1.43%	7,308
Jun 23, 2026	40.00	44.11	40.00	42.79	42.79	-4.27%	3,420
Jun 22, 2026	48.99	48.99	43.20	44.70	44.70	4.44%	6,740
Jun 19, 2026	47.80	47.80	42.00	42.80	42.80	-2.31%	3,441
Jun 18, 2026	44.72	44.75	43.40	43.81	43.81	0.60%	1,977
Jun 17, 2026	43.39	44.06	43.22	43.55	43.55	1.61%	401
Jun 16, 2026	40.62	42.87	40.62	42.86	42.86	1.28%	1,035
Jun 15, 2026	47.00	47.00	41.51	42.32	42.32	2.22%	2,732
Jun 12, 2026	41.39	42.66	41.11	41.40	41.40	0.02%	373
Jun 11, 2026	42.35	42.62	41.39	41.39	41.39	-	1,205
Jun 10, 2026	43.00	44.10	41.39	41.39	41.39	-2.91%	3,212
Jun 9, 2026	41.06	43.56	41.06	42.63	42.63	1.21%	526
Jun 8, 2026	44.30	45.60	42.04	42.12	42.12	-6.86%	2,361
Jun 5, 2026	42.00	47.14	42.00	45.22	45.22	6.45%	32,748
Jun 4, 2026	42.20	43.34	42.20	42.48	42.48	-1.78%	1,350
Jun 3, 2026	42.85	43.60	42.13	43.25	43.25	0.16%	27,632
Jun 2, 2026	45.00	45.00	41.65	43.18	43.18	0.33%	4,161
Jun 1, 2026	49.44	49.44	43.00	43.04	43.04	-4.65%	6,989
May 29, 2026	48.50	49.90	44.10	45.14	45.14	-6.54%	55,361
May 27, 2026	48.81	49.60	45.87	48.30	48.30	5.62%	29,510
May 26, 2026	43.30	48.81	42.69	45.73	45.73	9.43%	33,657
May 25, 2026	41.00	43.30	40.00	41.79	41.79	1.95%	27,840
May 22, 2026	41.10	41.70	40.20	40.99	40.99	1.71%	314
May 21, 2026	45.65	45.65	39.25	40.30	40.30	1.18%	1,289
May 20, 2026	39.95	40.95	38.22	39.83	39.83	-0.99%	4,552
May 19, 2026	40.00	45.70	39.38	40.23	40.23	-0.45%	2,809
May 18, 2026	42.44	42.44	40.30	40.41	40.41	-4.78%	1,646
May 15, 2026	41.00	43.90	40.77	42.44	42.44	3.01%	6,593
May 14, 2026	42.90	42.90	39.41	41.20	41.20	1.01%	5,155
May 13, 2026	41.48	41.88	40.74	40.79	40.79	0.12%	1,048
May 12, 2026	41.87	42.25	40.72	40.74	40.74	-2.33%	3,193
May 11, 2026	43.60	43.60	41.25	41.71	41.71	-3.69%	3,094
May 8, 2026	41.72	43.62	41.72	43.31	43.31	1.22%	4,400
May 7, 2026	41.22	45.70	41.22	42.79	42.79	5.24%	17,344
May 6, 2026	39.70	41.00	39.49	40.66	40.66	2.42%	2,890
May 5, 2026	40.44	40.44	38.82	39.70	39.70	-0.23%	678
May 4, 2026	39.49	40.32	39.07	39.79	39.79	0.76%	3,223
Apr 30, 2026	40.50	40.50	39.03	39.49	39.49	-1.27%	2,064