Aeries Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	0.63	0.71	0.57	0.66	-	2.96%	197,828
May 8, 2025	0.64	0.65	0.62	0.64	0.64	-1.91%	7,574
May 7, 2025	0.67	0.68	0.63	0.65	0.65	-2.06%	2,282
May 6, 2025	0.65	0.67	0.61	0.67	0.67	1.97%	2,316
May 5, 2025	0.65	0.70	0.65	0.65	0.65	-4.08%	6,712
May 2, 2025	0.70	0.73	0.68	0.68	0.68	-2.12%	7,753
May 1, 2025	0.71	0.73	0.68	0.70	0.70	-5.81%	3,626
Apr 30, 2025	0.73	0.74	0.67	0.74	0.74	2.76%	17,582
Apr 29, 2025	0.69	0.73	0.69	0.72	0.72	-1.22%	4,091
Apr 28, 2025	0.69	0.74	0.67	0.73	0.73	5.27%	10,731
Apr 25, 2025	0.68	0.69	0.68	0.69	0.69	-1.07%	664
Apr 24, 2025	0.74	0.78	0.68	0.70	0.70	-5.41%	46,256
Apr 23, 2025	0.71	0.78	0.71	0.74	0.74	2.78%	43,180
Apr 22, 2025	0.71	0.72	0.69	0.72	0.72	1.55%	28,910
Apr 21, 2025	0.71	0.72	0.70	0.71	0.71	-	3,008
Apr 17, 2025	0.69	0.73	0.65	0.71	0.71	-1.53%	10,607
Apr 16, 2025	0.65	0.72	0.65	0.72	0.72	8.91%	10,196
Apr 15, 2025	0.69	0.69	0.66	0.66	0.66	-3.76%	5,505
Apr 14, 2025	0.69	0.71	0.67	0.69	0.69	1.37%	7,716
Apr 11, 2025	0.61	0.71	0.55	0.68	0.68	12.93%	379,786
Apr 10, 2025	0.61	0.63	0.58	0.60	0.60	-4.76%	6,275
Apr 9, 2025	0.63	0.67	0.58	0.63	0.63	6.78%	134,874
Apr 8, 2025	0.64	0.65	0.57	0.59	0.59	-2.58%	72,102
Apr 7, 2025	0.57	0.68	0.55	0.61	0.61	3.19%	129,832
Apr 4, 2025	0.62	0.69	0.55	0.59	0.59	-12.55%	59,363
Apr 3, 2025	0.55	0.74	0.55	0.67	0.67	12.92%	501,832
Apr 2, 2025	0.57	0.63	0.55	0.59	0.59	4.26%	25,196
Apr 1, 2025	0.62	0.65	0.55	0.57	0.57	-1.72%	22,504
Mar 31, 2025	0.66	0.67	0.56	0.58	0.58	-6.01%	39,744
Mar 28, 2025	0.68	0.70	0.61	0.62	0.62	-2.53%	22,320
Mar 27, 2025	0.61	0.70	0.61	0.63	0.63	1.44%	14,755
Mar 26, 2025	0.62	0.62	0.62	0.62	0.62	-2.95%	5,686
Mar 25, 2025	0.62	0.70	0.62	0.64	0.64	-8.13%	1,581
Mar 24, 2025	0.66	0.70	0.65	0.70	0.70	-	17,029
Mar 21, 2025	0.69	0.70	0.60	0.70	0.70	6.06%	5,509
Mar 20, 2025	0.69	0.69	0.66	0.66	0.66	-4.29%	4,617
Mar 19, 2025	0.62	0.70	0.61	0.69	0.69	7.60%	7,490
Mar 18, 2025	0.60	0.64	0.60	0.64	0.64	1.73%	4,866
Mar 17, 2025	0.60	0.69	0.60	0.63	0.63	12.28%	33,603
Mar 14, 2025	0.56	0.61	0.56	0.56	0.56	-7.44%	8,614
Mar 13, 2025	0.58	0.68	0.55	0.61	0.61	4.52%	13,891
Mar 12, 2025	0.58	0.58	0.55	0.58	0.58	1.05%	7,023
Mar 11, 2025	0.56	0.59	0.55	0.57	0.57	1.77%	31,413
Mar 10, 2025	0.63	0.63	0.56	0.56	0.56	-9.03%	3,078
Mar 7, 2025	0.59	0.68	0.59	0.62	0.62	4.75%	10,963
Mar 6, 2025	0.65	0.65	0.59	0.59	0.59	-10.17%	8,642
Mar 5, 2025	0.58	0.66	0.56	0.66	0.66	9.23%	50,065
Mar 4, 2025	0.63	0.63	0.58	0.60	0.60	-8.88%	56,775
Mar 3, 2025	0.61	0.68	0.57	0.66	0.66	7.91%	71,191
Feb 28, 2025	0.60	0.72	0.56	0.61	0.61	5.63%	127,011