Aeries Technology, Inc. - Class A Ordinary Share (AERT)

Historical Prices For Aeries Technology, Inc. - Class A Ordinary Share (AERT)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	0.86	0.94	0.86	0.88	343,147	0.88
8/18/2025	0.88	1.15	0.88	0.91	2,192,962	0.91
8/15/2025	0.93	1.00	0.73	1.00	3,965,130	1.00
8/14/2025	1.05	1.45	0.95	1.10	132,000,498	1.10
8/13/2025	0.70	0.73	0.67	0.70	30,314	0.70
8/12/2025	0.68	0.86	0.64	0.70	31,952	0.70
8/11/2025	0.81	0.86	0.68	0.68	93,155	0.68
8/08/2025	0.85	0.90	0.75	0.80	29,887	0.80
8/07/2025	0.85	0.89	0.80	0.80	6,957	0.80
8/06/2025	0.85	0.88	0.85	0.85	2,046	0.85
8/05/2025	0.90	0.90	0.85	0.86	8,596	0.86
8/04/2025	0.90	0.90	0.86	0.88	10,195	0.88
8/01/2025	0.85	0.88	0.82	0.85	24,006	0.85
7/31/2025	0.90	0.90	0.85	0.88	33,013	0.88
7/30/2025	0.90	0.90	0.86	0.90	6,460	0.90
7/29/2025	0.88	0.90	0.86	0.88	14,037	0.88
7/28/2025	1.04	1.04	0.80	0.89	146,513	0.89
7/25/2025	0.95	0.96	0.93	0.93	8,316	0.93
7/24/2025	0.97	0.97	0.95	0.95	3,945	0.95
7/23/2025	0.98	0.99	0.97	0.97	5,260	0.97
7/22/2025	0.99	0.99	0.93	0.97	8,101	0.97
7/21/2025	1.03	1.03	0.94	0.98	184,074	0.98
7/18/2025	1.04	1.07	1.00	1.00	274,879	1.00
7/17/2025	1.05	1.09	1.03	1.06	44,470	1.06
7/16/2025	1.04	1.10	1.04	1.07	21,081	1.07
7/15/2025	1.04	1.07	1.03	1.03	99,550	1.03
7/14/2025	1.07	1.09	1.04	1.05	16,345	1.05
7/11/2025	1.12	1.12	1.05	1.07	16,865	1.07
7/10/2025	1.06	1.12	0.90	1.09	23,320	1.09
7/09/2025	1.04	1.11	1.04	1.07	54,832	1.07
7/08/2025	1.03	1.14	1.03	1.08	21,188	1.08
7/07/2025	1.16	1.18	1.08	1.10	46,023	1.10
7/03/2025	1.24	1.32	1.07	1.13	59,031	1.13
7/02/2025	1.15	1.24	0.90	1.22	155,783	1.22
7/01/2025	1.16	1.37	1.11	1.17	178,091	1.17
6/30/2025	1.09	1.33	1.05	1.22	267,329	1.22
6/27/2025	1.14	1.14	1.03	1.03	105,158	1.03
6/26/2025	1.11	1.15	1.04	1.06	228,959	1.06
6/25/2025	1.06	1.10	1.05	1.06	43,565	1.06
6/24/2025	1.13	1.14	1.03	1.06	105,179	1.06
6/23/2025	1.26	1.28	1.05	1.14	132,416	1.14
6/20/2025	1.51	1.52	1.16	1.19	269,070	1.19
6/18/2025	1.30	1.40	1.18	1.33	640,658	1.33
6/17/2025	0.95	1.24	0.95	1.18	541,521	1.18
6/16/2025	0.81	1.32	0.81	0.99	1,266,602	0.99
6/13/2025	0.80	0.95	0.78	0.84	54,477	0.84
6/12/2025	0.83	0.90	0.80	0.81	83,612	0.81
6/11/2025	0.77	0.91	0.77	0.86	297,742	0.86
6/10/2025	0.68	1.06	0.65	0.80	2,065,160	0.80
6/09/2025	0.69	0.70	0.67	0.69	10,374	0.69
6/06/2025	0.65	0.69	0.65	0.69	1,624	0.69
6/05/2025	0.64	0.69	0.64	0.69	12,995	0.69
6/04/2025	0.64	0.66	0.64	0.66	11,479	0.66
6/03/2025	0.66	0.66	0.64	0.66	10,955	0.66
6/02/2025	0.66	0.66	0.57	0.66	144,334	0.66
5/30/2025	0.68	0.68	0.55	0.60	15,421	0.60
5/29/2025	0.60	0.66	0.60	0.60	4,750	0.60
5/28/2025	0.62	0.64	0.61	0.61	4,407	0.61
5/27/2025	0.66	0.66	0.62	0.62	7,249	0.62
5/23/2025	0.68	0.68	0.61	0.62	68,319	0.62
5/22/2025	0.69	0.69	0.67	0.68	3,008	0.68
5/21/2025	0.67	0.69	0.65	0.67	3,459	0.67
5/20/2025	0.65	0.69	0.65	0.69	8,440	0.69