Aeries Technology Inc. (AERT) Historical Stock Data

0.58 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AERT is down -1.08% a day on average. There have been 9 days where Aeries Technology Inc. closed green and 21 days where AERT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	0.57	0.58	↑$0.01 (1.76%)	0.53	0.62	289.65K
2025-12-08	0.65	0.56	↓$0.09 (-14.21%)	0.53	0.65	202.28K
2025-12-05	0.62	0.63	↑$0.02 (2.76%)	0.60	0.65	125.79K
2025-12-04	0.53	0.64	↑$0.11 (20.56%)	0.52	0.65	373.54K
2025-12-03	0.54	0.52	↓$0.02 (-2.97%)	0.52	0.56	55.94K
2025-12-02	0.57	0.53	↓$0.04 (-6.95%)	0.53	0.58	180.16K
2025-12-01	0.55	0.56	↑$0.01 (1.35%)	0.53	0.58	197.70K
2025-11-28	0.56	0.55	↓$0.01 (-1.50%)	0.51	0.57	259.51K
2025-11-26	0.61	0.57	↓$0.04 (-6.83%)	0.55	0.61	576.97K
2025-11-25	0.60	0.59	↓$0.01 (-1.77%)	0.56	0.61	79.68K
2025-11-24	0.58	0.60	↑$0.02 (2.59%)	0.58	0.63	163.13K
2025-11-21	0.57	0.57	↑$0.00 (0.02%)	0.57	0.59	90.18K
2025-11-20	0.62	0.59	↓$0.03 (-4.81%)	0.57	0.62	189K
2025-11-19	0.62	0.59	↓$0.03 (-4.85%)	0.58	0.63	62.67K
2025-11-18	0.65	0.62	↓$0.03 (-4.60%)	0.62	0.65	52.79K
2025-11-17	0.60	0.65	↑$0.05 (8.75%)	0.59	0.72	181.55K
2025-11-14	0.61	0.60	↓$0.01 (-1.59%)	0.55	0.61	93.28K
2025-11-13	0.67	0.63	↓$0.04 (-6.20%)	0.61	0.68	158.88K
2025-11-12	0.68	0.66	↓$0.02 (-2.99%)	0.63	0.68	248.33K
2025-11-11	0.64	0.63	↓$0.01 (-1.48%)	0.61	0.65	121.34K
2025-11-10	0.65	0.63	↓$0.02 (-2.75%)	0.63	0.68	275.88K
2025-11-07	0.60	0.65	↑$0.05 (7.83%)	0.60	0.67	368.41K
2025-11-06	0.61	0.61	↓$0.01 (-1.14%)	0.57	0.63	170.07K
2025-11-05	0.63	0.63	↓$0.00 (-0.62%)	0.60	0.64	83.41K
2025-11-04	0.63	0.62	↓$0.00 (-0.78%)	0.62	0.65	66.46K
2025-11-03	0.64	0.63	↓$0.01 (-1.52%)	0.63	0.66	193.94K
2025-10-31	0.68	0.65	↓$0.03 (-3.97%)	0.64	0.69	188.41K
2025-10-30	0.72	0.68	↓$0.04 (-6.10%)	0.67	0.74	296.41K
2025-10-29	0.73	0.75	↑$0.02 (2.19%)	0.73	0.81	532.20K
2025-10-28	0.74	0.72	↓$0.02 (-2.61%)	0.70	0.77	549.89K