AION-TECH Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	56.00	56.45	53.11	54.59	54.59	-1.73%	3,931
Aug 3, 2026	57.70	57.76	54.50	55.55	55.55	0.98%	2,611
Jul 31, 2026	55.32	55.32	54.32	55.01	55.01	-0.56%	2,015
Jul 30, 2026	56.40	57.90	55.32	55.32	55.32	-1.83%	586
Jul 29, 2026	54.90	56.40	54.90	56.35	56.35	2.27%	11,430
Jul 28, 2026	54.60	56.00	54.60	55.10	55.10	-3.52%	719
Jul 27, 2026	56.10	58.44	56.10	57.11	57.11	-3.20%	1,492
Jul 24, 2026	60.98	60.98	58.57	59.00	59.00	-0.74%	4,380
Jul 23, 2026	60.40	61.05	59.14	59.44	59.44	2.22%	14,061
Jul 22, 2026	56.00	58.15	55.01	58.15	58.15	4.93%	5,745
Jul 21, 2026	52.48	56.90	52.48	55.42	55.42	0.33%	4,029
Jul 20, 2026	56.57	56.57	53.75	55.24	55.24	-2.35%	5,656
Jul 17, 2026	58.08	60.89	55.60	56.57	56.57	-2.92%	4,185
Jul 16, 2026	60.00	60.00	57.18	58.27	58.27	-3.17%	10,460
Jul 15, 2026	63.60	63.60	59.65	60.18	60.18	-0.66%	4,960
Jul 14, 2026	63.95	65.45	60.45	60.58	60.58	-4.79%	11,427
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