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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	0.4297	0.4600	0.4000	0.4130	1,120,406	-0.02(-3.95%)
Mar 02, 2026	0.3500	0.4900	0.3368	0.4300	15,304,147	+0.11(+36.12%)
Feb 27, 2026	0.3430	0.3825	0.3120	0.3159	505,603	-0.03(-9.74%)
Feb 26, 2026	0.3200	0.3744	0.3150	0.3500	845,415	+0.02(+7.39%)
Feb 25, 2026	0.3100	0.3399	0.2900	0.3259	606,971	+0.04(+13.95%)
Feb 24, 2026	0.3687	0.3687	0.2603	0.2860	660,562	-0.09(-23.32%)
Feb 23, 2026	0.3742	0.3780	0.3502	0.3730	60,263	-0.01(-1.32%)
Feb 20, 2026	0.4100	0.4161	0.3378	0.3780	143,148	-0.04(-10.64%)
Feb 19, 2026	0.4300	0.4355	0.3789	0.4230	100,109	+0.00(+1.17%)
Feb 18, 2026	0.4500	0.4825	0.4058	0.4181	346,283	-0.03(-6.47%)
Feb 17, 2026	0.4800	0.4817	0.4359	0.4470	42,870	-0.04(-7.45%)
Feb 13, 2026	0.4829	0.4830	0.4570	0.4830	26,506	-0.01(-1.23%)
Feb 12, 2026	0.4680	0.5000	0.4600	0.4890	22,113	-0.01(-1.35%)
Feb 11, 2026	0.5327	0.5327	0.4540	0.4957	157,646	+0.06(+14.72%)
Feb 10, 2026	0.4770	0.5050	0.4210	0.4321	178,319	-0.02(-4.47%)
Feb 09, 2026	0.4790	0.5000	0.4301	0.4523	288,742	+0.02(+5.16%)
Feb 06, 2026	0.4180	0.4440	0.4059	0.4301	11,910	+0.01(+2.62%)
Feb 05, 2026	0.4824	0.4999	0.4115	0.4191	123,781	-0.08(-15.74%)
Feb 04, 2026	0.5155	0.5155	0.4651	0.4974	33,199	-0.01(-1.89%)
Feb 03, 2026	0.5128	0.5128	0.4773	0.5070	57,401	+0.00(+0.22%)
Feb 02, 2026	0.5170	0.5170	0.4699	0.5059	78,770	-0.01(-1.75%)
Jan 30, 2026	0.5200	0.5300	0.5050	0.5149	31,176	-0.02(-2.85%)
Jan 29, 2026	0.5450	0.5454	0.4955	0.5300	104,138	-0.01(-1.85%)
Jan 28, 2026	0.5300	0.5413	0.5300	0.5400	35,067	+0.00(+0.56%)
Jan 27, 2026	0.5250	0.5425	0.5250	0.5370	33,984	+0.01(+2.48%)
Jan 26, 2026	0.5950	0.6000	0.4866	0.5240	164,735	-0.06(-9.56%)
Jan 23, 2026	0.5832	0.5832	0.5700	0.5794	11,566	-0.02(-2.64%)
Jan 22, 2026	0.5800	0.6000	0.5800	0.5951	65,281	-0.00(-0.80%)
Jan 21, 2026	0.5660	0.6005	0.5660	0.5999	128,312	-0.00(-0.18%)
Jan 20, 2026	0.5250	0.6200	0.5240	0.6010	400,184	+0.07(+13.50%)
Jan 16, 2026	0.5384	0.5384	0.5240	0.5295	29,443	-0.01(-1.43%)
Jan 15, 2026	0.5400	0.5423	0.5310	0.5372	52,214	+0.01(+1.36%)
Jan 14, 2026	0.5177	0.5380	0.5169	0.5300	53,278	+0.01(+1.18%)
Jan 13, 2026	0.5210	0.5238	0.5169	0.5238	23,622	+0.00(+0.25%)
Jan 12, 2026	0.5274	0.5299	0.5200	0.5225	55,409	-0.00(-0.91%)
Jan 09, 2026	0.5360	0.5360	0.5160	0.5273	49,332	+0.01(+1.80%)
Jan 08, 2026	0.5370	0.5370	0.5068	0.5180	82,182	-0.01(-1.67%)
Jan 07, 2026	0.5620	0.5620	0.5206	0.5268	43,953	-0.02(-3.78%)
Jan 06, 2026	0.5441	0.5641	0.5382	0.5475	69,119	+0.01(+1.73%)
Jan 05, 2026	0.5208	0.5417	0.5112	0.5382	87,455	+0.02(+3.30%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.