Aias Investment Public Ltd (CYS:AIAS)
0.0625
0.00 (0.00%)
At close: Aug 12, 2025
Aias Investment Public Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 10,420 |
Aug 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 18,277 |
Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.17% | 3,100 |
Aug 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.00% | 10,000 |
Aug 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.17% | 3,100 |
Aug 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.45% | 2,000 |
Jul 28, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.45% | 22,300 |
Jul 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.81% | 15,000 |
Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.24% | 100 |
Jul 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.67% | 1,500 |
Jul 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.44% | 15,000 |
Jul 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.24% | 1,525 |
Jul 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
Jul 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 20,000 |
Jul 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4,000 |
Jun 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,000 |
Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.69% | 2,500 |
Jun 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.03% | 100 |
Jun 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,000 |
Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.87% | 53,906 |
Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.54% | 55,000 |
Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.72% | 2,900 |
May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.45% | 4,000 |
May 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.90% | 100 |
May 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.69% | 10,000 |
May 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2.50% | 100 |
May 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -9.09% | 700 |
May 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.60% | 100 |
May 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.65% | 100 |
May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.55% | 136,311 |
May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.64% | 2,000 |
Apr 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 6,000 |
Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.66% | 4,000 |
Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.62% | 4,000 |
Apr 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.17% | 6,250 |
Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.48% | 2,000 |
Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.18% | 3,000 |
Apr 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.26% | 250 |
Apr 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.00% | 5,000 |
Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.00% | 4,000 |
Apr 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.54% | 10,000 |
Apr 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.18% | 3,716 |
Apr 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.26% | 14,000 |
Apr 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12,284 |
Mar 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.26% | 2,000 |
Mar 28, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 5.56% | 4,069 |
Mar 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.57% | 4,667 |
Mar 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.67% | 14,748 |
Mar 19, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.32% | 39,000 |