NASDAQ : AERT
Aeries Technology, Inc — Price history
Industrials · Consulting Services · Singapore
Last price 5.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 30.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aeries Technology, Inc (AERT) closed at 6.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.9 | 6.29 | 5.61 | 6.05 | 6,369 | +3.24% |
| 2026-10-30 | 6.15 | 6.17 | 5.85 | 5.86 | 14,986 | -5.33% |
| 2026-10-29 | 6.45 | 6.45 | 6.15 | 6.19 | 14,474 | -0.16% |
| 2026-10-28 | 6.4 | 6.4 | 6.2 | 6.2 | 10,479 | +0.49% |
| 2026-10-27 | 6.13 | 6.35 | 6.07 | 6.17 | 9,800 | -2.22% |
| 2026-10-26 | 6.19 | 6.45 | 6.075 | 6.31 | 12,693 | +3.27% |
| 2026-10-23 | 5.9 | 6.15 | 5.8 | 6.11 | 14,219 | +8.72% |
| 2026-10-22 | 5.82 | 5.92 | 5.45 | 5.62 | 65,353 | -4.42% |
| 2026-10-21 | 6.16 | 6.17 | 5.85 | 5.88 | 15,501 | -3.13% |
| 2026-10-20 | 6 | 6.3 | 6 | 6.07 | 24,289 | +2.88% |
| 2026-10-19 | 6.3 | 6.41 | 5.485 | 5.9 | 22,877 | -5.60% |
| 2026-10-16 | 6.67 | 7.065 | 6.25 | 6.25 | 5,124 | -5.23% |
| 2026-10-15 | 6.426 | 6.748 | 6.35 | 6.595 | 3,420 | +4.02% |
| 2026-10-14 | 6.5 | 6.51 | 5.95 | 6.34 | 50,724 | +2.42% |
| 2026-10-13 | 6.22 | 6.33 | 6.19 | 6.19 | 20,147 | +2.36% |
| 2026-10-12 | 7.21 | 7.66 | 6.01 | 6.047 | 143,688 | -12.36% |
| 2026-10-09 | 6.955 | 6.971 | 6.9 | 6.9 | 3,557 | -1.99% |
| 2026-10-08 | 6.94 | 7.17 | 6.94 | 7.04 | 7,128 | +1.73% |
| 2026-10-07 | 7.2 | 7.341 | 6.92 | 6.92 | 9,713 | -4.29% |
| 2026-10-06 | 7.06 | 7.3 | 6.91 | 7.23 | 2,266 | +7.11% |
| 2026-10-05 | 7.43 | 7.43 | 6.75 | 6.75 | 11,669 | -8.91% |
| 2026-10-02 | 7.115 | 7.41 | 6.9 | 7.41 | 13,610 | +2.35% |
| 2026-10-01 | 7.14 | 7.52 | 7.04 | 7.24 | 10,967 | -1.90% |
| 2026-09-30 | 7.85 | 7.85 | 7.089 | 7.38 | 7,100 | -5.69% |
| 2026-09-29 | 7.425 | 7.96 | 7.4 | 7.825 | 26,141 | +8.30% |
| 2026-09-28 | 6.92 | 7.66 | 6.92 | 7.225 | 25,001 | +1.76% |
| 2026-09-25 | 6.833 | 7.108 | 6.833 | 7.1 | 2,122 | -1.93% |
| 2026-09-24 | 7 | 7.27 | 6.83 | 7.24 | 24,430 | +3.13% |
| 2026-09-23 | 6.85 | 7.09 | 6.826 | 7.02 | 15,621 | +1.74% |
| 2026-09-22 | 6.95 | 7 | 6.84 | 6.9 | 1,233 | +0.73% |
| 2026-09-21 | 6.93 | 7.078 | 6.8 | 6.85 | 5,681 | -3.25% |
| 2026-09-18 | 6.82 | 7.08 | 6.81 | 7.08 | 3,488 | +2.46% |
| 2026-09-17 | 6.793 | 6.95 | 6.788 | 6.91 | 10,095 | +2.07% |
| 2026-09-16 | 6.81 | 6.929 | 6.7 | 6.77 | 13,990 | -0.59% |
| 2026-09-15 | 6.789 | 6.89 | 6.75 | 6.81 | 9,212 | -3.81% |
| 2026-09-14 | 7.08 | 7.18 | 6.72 | 7.08 | 21,015 | +3.36% |
| 2026-09-11 | 6.78 | 6.95 | 6.7 | 6.85 | 14,802 | +1.03% |
| 2026-09-10 | 6.86 | 6.96 | 6.7 | 6.78 | 8,817 | +1.04% |
| 2026-09-09 | 7.06 | 7.09 | 6.53 | 6.71 | 68,432 | -5.23% |
| 2026-09-08 | 6.94 | 7.15 | 6.9 | 7.08 | 21,446 | -1.39% |
| 2026-09-04 | 7.24 | 7.28 | 6.944 | 7.18 | 6,514 | -0.83% |
| 2026-09-03 | 7.48 | 7.65 | 7.19 | 7.24 | 4,168 | +0.14% |
| 2026-09-02 | 7.3 | 7.49 | 6.98 | 7.23 | 9,470 | -0.69% |
| 2026-09-01 | 7.09 | 7.381 | 7.01 | 7.28 | 27,829 | +2.25% |
| 2026-08-31 | 7.26 | 7.61 | 7.12 | 7.12 | 25,671 | +0.85% |
| 2026-08-28 | 6.96 | 7.22 | 6.85 | 7.06 | 33,845 | +2.77% |
| 2026-08-27 | 6.98 | 6.98 | 6.85 | 6.87 | 11,684 | -1.43% |
| 2026-08-26 | 6.87 | 7.04 | 6.87 | 6.97 | 5,378 | +1.31% |
| 2026-08-25 | 6.95 | 6.99 | 6.87 | 6.88 | 40,692 | +0.73% |
| 2026-08-24 | 6.95 | 6.989 | 6.82 | 6.83 | 10,571 | -1.09% |
| 2026-08-21 | 6.99 | 6.99 | 6.905 | 6.905 | 1,377 | +2.30% |
| 2026-08-20 | 6.95 | 6.99 | 6.75 | 6.75 | 17,712 | +0.00% |
| 2026-08-19 | 6.89 | 6.99 | 6.75 | 6.75 | 22,378 | -0.30% |
| 2026-08-18 | 6.95 | 6.98 | 6.76 | 6.77 | 14,726 | -1.17% |
| 2026-08-17 | 7 | 7.05 | 6.8 | 6.85 | 15,755 | -2.97% |
| 2026-08-14 | 6.95 | 7.06 | 6.95 | 7.06 | 3,757 | +0.28% |
| 2026-08-13 | 6.97 | 7.09 | 6.5 | 7.04 | 7,339 | -0.71% |
| 2026-08-12 | 6.95 | 7.09 | 6.768 | 7.09 | 14,907 | +0.28% |
| 2026-08-11 | 7.14 | 7.14 | 6.75 | 7.07 | 22,769 | +0.14% |
| 2026-08-10 | 7.13 | 7.15 | 6.5 | 7.06 | 44,539 | +0.28% |
| 2026-08-07 | 6.94 | 7.04 | 6.4 | 7.04 | 9,025 | +1.29% |
| 2026-08-06 | 6.51 | 7.14 | 6.4 | 6.95 | 19,047 | +8.59% |
| 2026-08-05 | 6.575 | 6.575 | 6.35 | 6.4 | 3,929 | -1.54% |
| 2026-08-04 | 6.54 | 6.89 | 6.325 | 6.5 | 8,612 | -0.91% |
| 2026-08-03 | 6.55 | 6.58 | 6.37 | 6.56 | 6,466 | +4.96% |
| 2026-07-31 | 6.33 | 6.59 | 6.25 | 6.25 | 2,611 | -2.65% |
| 2026-07-30 | 6.68 | 6.68 | 6.25 | 6.42 | 24,332 | +2.72% |
| 2026-07-29 | 6.19 | 6.68 | 6 | 6.25 | 12,569 | -1.57% |
| 2026-07-28 | 6.25 | 6.5 | 6.25 | 6.35 | 5,225 | -1.70% |
| 2026-07-27 | 6.46 | 6.74 | 6.25 | 6.46 | 6,223 | -1.67% |
| 2026-07-24 | 6.94 | 6.94 | 6.35 | 6.57 | 29,371 | +1.70% |
| 2026-07-23 | 6.69 | 7.03 | 6.359 | 6.46 | 11,989 | -5.69% |
| 2026-07-22 | 6.27 | 7.08 | 6.25 | 6.85 | 24,950 | +1.63% |
| 2026-07-21 | 6.99 | 7.17 | 6.26 | 6.74 | 60,652 | +2.74% |
| 2026-07-20 | 6.48 | 6.56 | 6.38 | 6.56 | 11,395 | +0.92% |
| 2026-07-17 | 6.38 | 7.01 | 6.38 | 6.5 | 15,645 | -4.20% |
| 2026-07-16 | 6.74 | 7.15 | 6.615 | 6.785 | 31,055 | +7.87% |
| 2026-07-15 | 6.23 | 6.69 | 6.215 | 6.29 | 40,389 | -1.49% |
| 2026-07-14 | 7.08 | 7.19 | 6.27 | 6.385 | 23,106 | -2.82% |
| 2026-07-13 | 6.92 | 7.2 | 6.57 | 6.57 | 25,415 | -5.60% |
| 2026-07-10 | 7.285 | 7.285 | 6.83 | 6.96 | 38,259 | -3.33% |
| 2026-07-09 | 7.155 | 7.36 | 7.11 | 7.2 | 18,128 | +0.00% |
| 2026-07-08 | 7.2 | 7.29 | 7.1 | 7.2 | 16,910 | -2.04% |
| 2026-07-07 | 7.13 | 7.39 | 7.11 | 7.35 | 14,155 | +2.08% |
| 2026-07-06 | 7.31 | 7.31 | 7.13 | 7.2 | 17,245 | -1.91% |
| 2026-07-02 | 7.22 | 7.34 | 7.1 | 7.34 | 18,959 | -0.41% |
| 2026-07-01 | 7.26 | 7.4 | 7.18 | 7.37 | 8,031 | +1.66% |
| 2026-06-30 | 7.25 | 7.327 | 7.1 | 7.25 | 21,917 | +0.14% |
| 2026-06-29 | 7.17 | 7.44 | 7.15 | 7.24 | 11,214 | -0.14% |
| 2026-06-26 | 7.32 | 7.43 | 7.15 | 7.25 | 14,006 | +0.28% |
| 2026-06-25 | 7.43 | 7.43 | 7.1 | 7.23 | 21,385 | -1.50% |
| 2026-06-24 | 7.2 | 7.44 | 7.19 | 7.34 | 47,001 | +4.26% |
| 2026-06-23 | 7.25 | 7.35 | 6.38 | 7.04 | 42,262 | -2.49% |
| 2026-06-22 | 7.12 | 7.45 | 7.028 | 7.22 | 28,610 | +0.00% |
| 2026-06-18 | 7.13 | 7.3 | 6.59 | 7.22 | 62,701 | +3.29% |
| 2026-06-17 | 6.35 | 7.17 | 6.1 | 6.99 | 67,930 | +8.88% |
| 2026-06-16 | 5.5 | 6.49 | 5.5 | 6.42 | 113,843 | +19.55% |
| 2026-06-15 | 6.31 | 6.31 | 5.25 | 5.37 | 85,154 | -7.41% |
| 2026-06-12 | 5.6 | 6.9 | 5.6 | 5.8 | 181,708 | +9.85% |
| 2026-06-11 | 4.429 | 5.92 | 4.231 | 5.28 | 622,761 | +31.66% |
| 2026-06-10 | 6.56 | 6.572 | 3.935 | 4.01 | 136,231 | -36.60% |
| 2026-06-09 | 6.4 | 6.96 | 6.042 | 6.326 | 31,274 | +0.75% |
| 2026-06-08 | 6.216 | 6.798 | 6.216 | 6.278 | 15,944 | +0.31% |
| 2026-06-05 | 6.583 | 6.72 | 6.24 | 6.259 | 19,576 | -6.63% |
| 2026-06-04 | 6.24 | 6.72 | 6.202 | 6.704 | 24,643 | +10.05% |
| 2026-06-03 | 6.312 | 6.319 | 6.08 | 6.092 | 13,050 | -2.37% |
| 2026-06-02 | 6.008 | 6.32 | 6.008 | 6.24 | 8,634 | +0.18% |
| 2026-06-01 | 6 | 6.229 | 5.882 | 6.229 | 29,503 | +3.81% |
| 2026-05-29 | 6.14 | 6.318 | 6 | 6 | 7,231 | +1.01% |
| 2026-05-28 | 6 | 6.4 | 5.92 | 5.94 | 26,840 | -0.74% |
| 2026-05-27 | 5.76 | 6.13 | 5.76 | 5.984 | 7,165 | +1.77% |
| 2026-05-26 | 5.76 | 6.038 | 5.76 | 5.88 | 19,650 | +3.52% |
| 2026-05-22 | 5.92 | 6.078 | 5.601 | 5.68 | 15,099 | -1.99% |
| 2026-05-21 | 5.92 | 6.158 | 5.776 | 5.795 | 19,310 | +0.47% |
| 2026-05-20 | 5.84 | 5.84 | 5.726 | 5.768 | 4,644 | -1.57% |
| 2026-05-19 | 5.837 | 5.874 | 5.67 | 5.86 | 16,621 | -0.65% |
| 2026-05-18 | 5.88 | 5.92 | 5.52 | 5.898 | 17,237 | +6.87% |
| 2026-05-15 | 5.6 | 5.663 | 5.519 | 5.519 | 7,487 | -1.44% |
| 2026-05-14 | 5.41 | 5.6 | 5.285 | 5.6 | 7,750 | +0.57% |
| 2026-05-13 | 5.463 | 5.71 | 5.463 | 5.568 | 8,051 | -0.29% |