Canada markets closed

Aeries Technology Inc (ATBA)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 20242.162.252.162.172.17578
Apr 24, 20242.252.372.182.192.192,036
Apr 23, 20242.212.302.212.252.253,198
Apr 22, 20242.132.272.102.272.2717,132
Apr 19, 20242.182.192.102.112.111,409
Apr 18, 20242.202.202.192.192.191,210
Apr 17, 20242.122.202.092.202.2039,238
Apr 16, 20242.202.202.112.112.112,430
Apr 15, 20242.182.182.112.112.11511
Apr 12, 20242.152.312.112.122.1232,843
Apr 11, 20242.282.332.102.212.2111,452
Apr 10, 20242.072.322.062.252.2522,327
Apr 09, 20242.102.592.022.172.1772,945
Apr 08, 20242.202.322.202.212.216,177
Apr 05, 20242.372.372.152.292.2913,804
Apr 04, 20242.252.382.172.182.187,883
Apr 03, 20242.412.412.272.282.286,972
Apr 02, 20242.372.432.292.372.372,168
Apr 01, 20242.592.592.412.522.5223,498
Mar 28, 20242.522.582.522.572.572,227
Mar 27, 20242.492.602.462.552.5524,899
Mar 26, 20242.502.602.392.452.4519,526
Mar 25, 20242.482.492.402.462.466,571
Mar 22, 20242.492.492.402.462.465,864
Mar 21, 20242.392.522.392.492.4944,215
Mar 20, 20242.192.442.192.412.4134,024
Mar 19, 20242.172.232.172.192.194,927
Mar 18, 20242.272.362.172.172.1724,251
Mar 15, 20242.222.352.222.272.273,402
Mar 14, 20242.302.412.252.252.257,485
Mar 13, 20242.202.412.162.372.3731,279
Mar 12, 20242.172.202.172.202.2040,001
Mar 11, 20242.202.202.172.172.1740,797
Mar 08, 20242.202.252.172.252.2514,889
Mar 07, 20242.202.352.172.262.2625,359
Mar 06, 20242.372.392.232.302.303,633
Mar 05, 20242.402.402.372.372.372,972
Mar 04, 20242.392.522.392.462.462,784
Mar 01, 20242.482.482.382.452.454,306
Feb 29, 20242.542.542.372.382.3810,648
Feb 28, 20242.382.422.322.382.384,553
Feb 27, 20242.452.552.372.372.3714,577
Feb 26, 20242.452.492.402.452.4521,991
Feb 23, 20242.502.582.442.452.456,375
Feb 22, 20242.452.592.372.592.5918,240
Feb 21, 20242.582.582.492.582.582,753
Feb 20, 20242.532.632.522.602.605,242
Feb 16, 20242.512.572.422.532.539,251
Feb 15, 20242.522.552.412.512.5114,266
Feb 14, 20242.602.602.312.552.556,581
Feb 13, 20242.462.542.412.502.5018,459
Feb 12, 20242.452.602.422.562.5627,416
Feb 09, 20242.422.502.372.442.447,861
Feb 08, 20242.412.502.302.502.5025,118
Feb 07, 20242.382.502.342.382.3816,220
Feb 06, 20242.352.442.352.372.3715,249
Feb 05, 20242.442.442.292.382.3816,700
Feb 02, 20242.182.442.112.232.2316,924
Feb 01, 20242.202.202.152.162.162,700
Jan 31, 20242.202.242.192.212.215,497
Jan 30, 20242.222.302.142.172.1732,979
Jan 29, 20242.252.362.182.222.2220,926
Jan 26, 20242.272.282.242.252.256,197
Jan 25, 20242.232.262.152.232.239,612
Jan 24, 20242.202.302.202.252.258,913
Jan 23, 20242.302.372.202.242.2443,673
Jan 22, 20242.242.402.232.372.3730,020
Jan 19, 20242.162.312.002.312.3158,302
Jan 18, 20242.332.332.252.332.3354,494
Jan 17, 20242.672.752.262.372.37136,259
Jan 16, 20242.602.882.592.802.80313,673
Jan 12, 20243.073.122.612.802.809,275,651
Jan 11, 20242.452.572.402.512.5130,392
Jan 10, 20242.312.452.312.452.458,518
Jan 09, 20242.412.412.252.402.4012,104
Jan 08, 20242.302.422.252.382.3837,621
Jan 05, 20242.352.402.252.392.399,948
Jan 04, 20242.312.552.302.382.388,962
Jan 03, 20242.362.442.352.382.385,525
Jan 02, 20242.432.502.352.442.4411,758
Dec 29, 20232.552.552.472.502.501,838
Dec 28, 20232.462.542.422.522.5212,674
Dec 27, 20232.422.552.422.442.446,187
Dec 26, 20232.522.522.402.422.4216,357
Dec 22, 20232.502.642.422.522.528,099
Dec 21, 20232.402.542.402.502.5023,766
Dec 20, 20232.452.502.362.402.4021,618
Dec 19, 20232.402.502.402.452.4516,540
Dec 18, 20232.452.502.422.482.486,259
Dec 15, 20232.432.502.432.492.495,739
Dec 14, 20232.542.592.392.432.4363,954
Dec 13, 20232.452.582.452.542.5422,769
Dec 12, 20232.602.602.502.502.509,862
Dec 11, 20232.442.602.422.532.5347,641
Dec 08, 20232.442.512.302.402.4017,309
Dec 07, 20232.472.502.402.452.4510,283
Dec 06, 20232.582.582.372.452.4521,031
Dec 05, 20232.312.742.312.602.60114,585
Dec 04, 20232.342.362.292.362.3612,688
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...