S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Airship AI Holdings Inc (AISPW)
Airship AI Holdings Inc (AISPW) Historical

AISPW Airship AI Holdings Inc

0.32

-0.01 (-3.03%)

Jun 14 2024 - Closed

Delayed by 15 minutes

AISPW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.32	-0.01	-3.03%	0.33	0.3399	0.30	15,215
Jun 13 2024	0.33	-0.04	-10.81%	0.3991	0.4264	0.305	169,126
Jun 12 2024	0.37	-0.02	-5.13%	0.4088	0.4457	0.36	335,519
Jun 11 2024	0.39	0.14	56.00%	0.2501	0.51	0.2501	1,534,222
Jun 10 2024	0.25	0.00	0.00%	0.2795	0.28	0.25	44,929
Jun 07 2024	0.25	-0.03	-10.71%	0.29	0.3404	0.2291	127,127
Jun 06 2024	0.28	0.029	11.55%	0.3175	0.3175	0.251	103,700
Jun 05 2024	0.251	-0.0188	-6.97%	0.27	0.2704	0.251	62,843
Jun 04 2024	0.2698	0.0198	7.92%	0.28	0.3125	0.265	70,898
Jun 03 2024	0.25	-0.0449	-15.23%	0.29	0.29	0.2221	33,021
May 31 2024	0.2949	-0.0171	-5.48%	0.31	0.319899	0.251	40,582
May 30 2024	0.312	0.042	15.56%	0.25	0.337484	0.2121	53,922
May 29 2024	0.27	0.07	35.00%	0.22	0.2873	0.22	374,013
May 28 2024	0.20	-0.0501	-20.03%	0.27	0.2949	0.1719	137,440
May 24 2024	0.2501	-0.0379	-13.16%	0.34	0.34	0.246201	154,690
May 23 2024	0.288	-0.072	-20.00%	0.385	0.3884	0.28001	32,310
May 22 2024	0.36	-0.027	-6.98%	0.3977	0.40	0.3424	50,710
May 21 2024	0.387	0.029	8.10%	0.368	0.4037	0.3552	21,297
May 20 2024	0.358	-0.0125	-3.37%	0.39	0.4475	0.341	104,511
May 17 2024	0.3705	-0.021	-5.36%	0.43	0.4325	0.340065	100,145
May 16 2024	0.3915	-0.0765	-16.35%	0.4868	0.5075	0.374	84,083
May 15 2024	0.468	-0.032	-6.40%	0.55	0.55	0.4158	139,058
May 14 2024	0.50	0.1029	25.91%	0.4745	0.54495	0.3926	196,357
May 13 2024	0.3971	0.0371	10.31%	0.4488	0.5013	0.33	105,763
May 10 2024	0.36	0.0249	7.43%	0.362	0.47	0.3399	77,938
May 09 2024	0.335101	-0.09	-21.17%	0.425	0.425	0.33	132,568
May 08 2024	0.4251	-0.0448	-9.53%	0.4875	0.4875	0.4013	58,735
May 07 2024	0.4699	-0.0051	-1.07%	0.45	0.49	0.442549	32,997
May 06 2024	0.475	0.03	6.74%	0.45	0.475	0.432	52,154
May 03 2024	0.444999	-0.05	-10.10%	0.505	0.505	0.421	90,307
May 02 2024	0.495	0.06	13.79%	0.4873	0.50125	0.42	53,227
May 01 2024	0.435	-0.055	-11.22%	0.52	0.55	0.3735	79,484
Apr 30 2024	0.49	-0.09	-15.52%	0.58	0.61375	0.49	121,248
Apr 29 2024	0.58	-0.08	-12.12%	0.67	0.6762	0.57	37,368
Apr 26 2024	0.66	0.00	0.00%	0.62	0.75	0.62	80,875
Apr 25 2024	0.66	0.07	11.86%	0.56	0.795725	0.56	92,852
Apr 24 2024	0.59	-0.02	-3.28%	0.6863	0.78	0.5663	42,696
Apr 23 2024	0.61	0.0735	13.70%	0.53999	0.63	0.5338	52,339
Apr 22 2024	0.5365	0.0467	9.53%	0.4999	0.5425	0.495	13,404
Apr 19 2024	0.4898	-0.0601	-10.93%	0.548	0.548	0.469899	98,114
Apr 18 2024	0.5499	-0.0101	-1.80%	0.56	0.5899	0.45	95,461
Apr 17 2024	0.56	-0.0149	-2.59%	0.648	0.648	0.52	10,714
Apr 16 2024	0.5749	-0.0851	-12.89%	0.636099	0.6362	0.5518	118,684
Apr 15 2024	0.66	0.0099	1.52%	0.60	0.75	0.60	135,987
Apr 12 2024	0.6501	-0.0999	-13.32%	0.75	0.75	0.64	342,161
Apr 11 2024	0.75	0.05	7.14%	0.685	0.8275	0.6509	141,890
Apr 10 2024	0.70	0.0486	7.46%	0.67	0.80	0.67	91,916
Apr 09 2024	0.6514	-0.1106	-14.51%	0.77	0.82	0.6001	279,763
Apr 08 2024	0.762	-0.058	-7.07%	0.8101	0.8819	0.727	127,909
Apr 05 2024	0.82	0.0214	2.68%	0.859999	0.99	0.81047	203,529
Apr 04 2024	0.7986	-0.2013	-20.13%	1.00	1.24	0.75	711,941
Apr 03 2024	0.9999	0.3604	56.36%	0.65	1.04	0.65	737,685
Apr 02 2024	0.6395	0.1295	25.39%	0.51	0.835	0.45	646,957
Apr 01 2024	0.51	0.0575	12.71%	0.6405	0.6405	0.45	708,221
Mar 28 2024	0.4525	-0.12569	-21.74%	0.5977	0.62	0.45	190,599
Mar 27 2024	0.57819	-0.11431	-16.51%	0.68	0.696899	0.5125	174,172
Mar 26 2024	0.6925	-0.1575	-18.53%	0.71	0.84	0.67	256,583
Mar 25 2024	0.85	0.0487	6.08%	0.85	0.8893	0.66	247,166
Mar 22 2024	0.8013	0.0413	5.43%	0.6841	0.86	0.61	191,749
Mar 21 2024	0.76	-0.1052	-12.16%	0.87	1.05	0.6704	353,154
Mar 20 2024	0.8652	-0.4648	-34.95%	1.40	1.60	0.76	1,524,491
Mar 19 2024	1.33	-0.58	-30.37%	1.51	2.19	1.13	1,866,141
Mar 18 2024	1.91	0.76	66.09%	1.34	2.09	1.30	2,438,477

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions