Aisoftware Spa (OP: AISSF )

0.0603 USD -0.0009 (-1.47%)
Official Closing Price Updated: 3:55 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 0.0555 0.0603 0.0540 0.0603 9,000 -0.00(-1.47%)
May 11, 2021 0.0564 0.0612 0.0563 0.0612 16,300 +0.00(+1.16%)
May 10, 2021 0.0619 0.0619 0.0569 0.0605 12,507 +0.00(+1.68%)
May 07, 2021 0.0655 0.0655 0.0534 0.0595 116,016 +0.00(+0.34%)
May 06, 2021 0.0649 0.0649 0.0593 0.0593 1,904 -0.00(-1.66%)
May 04, 2021 0.0603 0.0603 0.0603 0 -0.00(-4.29%)
May 03, 2021 0.0580 0.0630 0.0580 0.0630 1,600 -0.00(-3.08%)
Apr 30, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.62%)
Apr 29, 2021 0.0646 0.0646 0.0646 0.0646 1,000 +0.00(+0.00%)
Apr 28, 2021 0.0650 0.0650 0.0646 0.0646 154,420 +0.01(+16.82%)
Apr 27, 2021 0.0644 0.0644 0.0553 0.0553 19,230 -0.01(-12.22%)
Apr 26, 2021 0.0507 0.0646 0.0507 0.0630 29,315 +0.00(+3.62%)
Apr 23, 2021 0.0596 0.0609 0.0596 0.0608 3,000 -0.00(-3.49%)
Apr 22, 2021 0.0650 0.0700 0.0585 0.0630 9,092 -0.00(-3.08%)
Apr 21, 2021 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+1.72%)
Apr 20, 2021 0.0623 0.0639 0.0623 0.0639 4,000 +0.01(+13.10%)
Apr 19, 2021 0.0565 0.0565 0.0565 0.0565 4,465 -0.00(-5.83%)
Apr 15, 2021 0.0600 0.0600 0.0600 0 +0.01(+16.73%)
Apr 14, 2021 0.0506 0.0514 0.0505 0.0514 10,349 -0.00(-8.87%)
Apr 13, 2021 0.0598 0.0598 0.0518 0.0564 1,565 +0.01(+10.59%)
Apr 12, 2021 0.0510 0.0510 0.0510 0.0510 1,000 -0.00(-5.73%)
Apr 09, 2021 0.0504 0.0560 0.0504 0.0541 131,700 -0.00(-2.87%)
Apr 08, 2021 0.0576 0.0576 0.0557 0.0557 13,000 -0.00(-5.75%)
Apr 07, 2021 0.0560 0.0591 0.0550 0.0591 93,000 +0.00(+1.03%)
Apr 06, 2021 0.0585 0.0585 0.0585 0.0585 1,000 +0.00(+5.41%)
Apr 05, 2021 0.0609 0.0609 0.0555 0.0555 52,700 -0.00(-7.65%)
Apr 01, 2021 0.0601 0.0601 0.0601 0.0601 1,000 -0.00(-2.12%)
Mar 31, 2021 0.0580 0.0614 0.0560 0.0614 62,700 +0.00(+6.78%)
Mar 30, 2021 0.0616 0.0636 0.0575 0.0575 21,200 -0.00(-6.50%)
Mar 29, 2021 0.0600 0.0615 0.0600 0.0615 15,769 +0.00(+6.03%)
Mar 25, 2021 0.0580 0.0580 0.0580 0 -0.00(-5.07%)
Mar 24, 2021 0.0641 0.0642 0.0554 0.0611 136,500 -0.00(-4.08%)
Mar 23, 2021 0.0695 0.0823 0.0624 0.0637 260,356 -0.00(-4.21%)
Mar 22, 2021 0.0704 0.0720 0.0665 0.0665 5,400 -0.00(-6.86%)
Mar 19, 2021 0.0718 0.0718 0.0714 0.0714 10,400 +0.01(+13.88%)
Mar 18, 2021 0.0641 0.0698 0.0627 0.0627 11,999 -0.00(-2.94%)
Mar 17, 2021 0.0700 0.0700 0.0646 0.0646 24,699 -0.00(-0.77%)
Mar 16, 2021 0.0665 0.0717 0.0651 0.0651 77,500 +0.01(+8.50%)
Mar 15, 2021 0.0623 0.0685 0.0594 0.0600 32,227 +0.00(+0.00%)
Mar 12, 2021 0.0619 0.0619 0.0600 0.0600 14,700 +0.00(+2.56%)
Mar 11, 2021 0.0648 0.0648 0.0585 0.0585 23,164 -0.01(-9.30%)
Mar 10, 2021 0.0587 0.0645 0.0556 0.0645 36,195 +0.01(+10.82%)
Mar 09, 2021 0.0615 0.0615 0.0574 0.0582 63,064 -0.00(-3.00%)
Mar 08, 2021 0.0612 0.0612 0.0578 0.0600 29,072 +0.00(+8.89%)
Mar 05, 2021 0.0551 0.0551 0.0551 0.0551 4,300 -0.01(-11.84%)
Mar 04, 2021 0.0643 0.0650 0.0624 0.0625 35,655 +0.00(+0.48%)
Mar 03, 2021 0.0647 0.0712 0.0622 0.0622 121,253 -0.00(-3.86%)
Mar 02, 2021 0.0600 0.0679 0.0543 0.0647 11,801 +0.01(+9.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.