Aether Global Innovations Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.85	0.87	0.83	0.87	0.87	4.82%	57,188
Jan 15, 2026	0.85	0.85	0.80	0.83	0.83	-6.74%	86,758
Jan 14, 2026	0.90	0.91	0.85	0.89	0.89	2.30%	243,896
Jan 13, 2026	0.72	0.89	0.72	0.87	0.87	27.94%	298,372
Jan 12, 2026	0.65	0.68	0.65	0.68	0.68	6.25%	69,040
Jan 9, 2026	0.64	0.65	0.63	0.64	0.64	-	27,970
Jan 8, 2026	0.65	0.65	0.63	0.64	0.64	-3.03%	32,727
Jan 7, 2026	0.65	0.68	0.65	0.66	0.66	1.54%	27,500
Jan 6, 2026	0.58	0.68	0.58	0.65	0.65	14.04%	95,300
Jan 5, 2026	0.58	0.58	0.57	0.57	0.57	-	46,514
Jan 2, 2026	0.59	0.59	0.57	0.57	0.57	-	13,000
Dec 31, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	19,500
Dec 30, 2025	0.58	0.58	0.58	0.58	0.58	-	8,000
Dec 29, 2025	0.56	0.60	0.56	0.58	0.58	3.57%	73,310
Dec 23, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	68,505
Dec 22, 2025	0.57	0.57	0.55	0.55	0.55	-1.79%	31,150
Dec 19, 2025	0.58	0.58	0.56	0.56	0.56	-1.75%	14,560
Dec 18, 2025	0.58	0.58	0.56	0.57	0.57	-1.72%	8,800
Dec 17, 2025	0.58	0.58	0.55	0.58	0.58	-1.69%	129,640
Dec 16, 2025	0.58	0.60	0.57	0.59	0.59	1.72%	12,756
Dec 15, 2025	0.60	0.60	0.56	0.58	0.58	-4.92%	59,826
Dec 12, 2025	0.58	0.61	0.57	0.61	0.61	7.02%	179,004
Dec 11, 2025	0.58	0.62	0.53	0.57	0.57	9.62%	158,165
Dec 10, 2025	0.49	0.52	0.49	0.52	0.52	5.05%	70,500
Dec 9, 2025	0.49	0.50	0.45	0.50	0.50	3.13%	85,605
Dec 8, 2025	0.53	0.58	0.46	0.48	0.48	-4.00%	20,860
Dec 5, 2025	0.45	0.50	0.42	0.50	0.50	25.00%	180,121
Dec 4, 2025	0.37	0.40	0.37	0.40	0.40	11.11%	54,110
Dec 3, 2025	0.36	0.36	0.36	0.36	0.36	-5.26%	500
Nov 28, 2025	0.38	0.38	0.38	0.38	0.38	-	14,300
Nov 27, 2025	0.31	0.38	0.31	0.38	0.38	22.58%	64,175
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-11.43%	9,300
Nov 25, 2025	0.34	0.35	0.34	0.35	0.35	14.75%	22,000
Nov 24, 2025	0.31	0.32	0.30	0.31	0.31	-19.74%	48,307
Nov 21, 2025	0.38	0.38	0.38	0.38	0.38	-	75,000
Nov 20, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	3,000
Nov 17, 2025	0.36	0.36	0.36	0.36	0.36	-5.26%	10,500
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-9.52%	9,404
Nov 10, 2025	0.42	0.42	0.42	0.42	0.42	-	7,500
Nov 7, 2025	0.40	0.42	0.40	0.42	0.42	-	4,000
Nov 6, 2025	0.42	0.42	0.42	0.42	0.42	-	16,600
Nov 5, 2025	0.42	0.42	0.42	0.42	0.42	-4.55%	6,301
Nov 4, 2025	0.44	0.44	0.44	0.44	0.44	-	18,500
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	15.79%	4,500
Oct 31, 2025	0.38	0.38	0.38	0.38	0.38	5.56%	6,500
Oct 27, 2025	0.45	0.48	0.36	0.36	0.36	-19.10%	178,235
Oct 24, 2025	0.45	0.45	0.45	0.45	0.45	11.25%	15,554
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	-15.79%	5,500
Oct 22, 2025	0.48	0.48	0.48	0.48	0.48	5.56%	5,000
Oct 17, 2025	0.45	0.45	0.45	0.45	0.45	12.50%	14,000