Want to see IN:AAATECH full AI Analyst Report?
AAA Technologies Ltd. (AAATECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 120.51 | 126.00 | 116.75 | 124.50 | 124.50 | +1.28% | 10,182 | 0.50 |
| Oct 29, 2026 | 124.99 | 126.00 | 121.05 | 122.93 | 122.93 | -0.08% | 7,733 | 0.38 |
| Oct 28, 2026 | 115.08 | 124.90 | 111.46 | 123.03 | 123.03 | +6.92% | 5,991 | 0.30 |
| Oct 27, 2026 | 109.61 | 122.05 | 109.61 | 115.07 | 115.07 | +4.98% | 9,183 | 0.46 |
| Oct 26, 2026 | 104.00 | 111.00 | 99.97 | 109.61 | 109.61 | +7.29% | 2,422 | 0.12 |
| Oct 23, 2026 | 109.00 | 109.00 | 100.80 | 102.16 | 102.16 | -3.39% | 5,054 | 0.25 |
| Oct 22, 2026 | 101.00 | 107.00 | 96.42 | 105.75 | 105.75 | +8.06% | 4,787 | 0.24 |
| Oct 21, 2026 | 110.00 | 110.00 | 94.66 | 97.86 | 97.86 | -11.96% | 2,419 | 0.12 |
| Oct 20, 2026 | 111.16 | 114.04 | 106.47 | 111.16 | 111.16 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 111.00 | 114.04 | 106.47 | 111.16 | 111.16 | -2.02% | 3,521 | 0.18 |
| Oct 16, 2026 | 115.00 | 116.00 | 112.53 | 113.45 | 113.45 | +0.09% | 5,149 | 0.26 |
| Oct 15, 2026 | 106.76 | 118.83 | 106.76 | 113.35 | 113.35 | +1.36% | 16,450 | 0.82 |
| Oct 14, 2026 | 107.99 | 114.43 | 107.00 | 111.83 | 111.83 | +3.25% | 6,246 | 0.31 |
| Oct 13, 2026 | 106.05 | 109.50 | 101.52 | 108.31 | 108.31 | +4.17% | 5,196 | 0.26 |
| Oct 12, 2026 | 109.90 | 109.90 | 103.95 | 103.97 | 103.97 | -3.73% | 2,117 | 0.11 |
| Oct 09, 2026 | 103.00 | 110.00 | 102.62 | 108.00 | 108.00 | +4.55% | 330,581 | 22.65 |
| Oct 08, 2026 | 108.70 | 108.74 | 102.65 | 103.30 | 103.30 | -3.39% | 249,193 | 23.40 |
| Oct 07, 2026 | 103.79 | 110.50 | 103.62 | 106.93 | 106.93 | +3.45% | 251,472 | 37.64 |
| Oct 06, 2026 | 90.56 | 106.88 | 90.56 | 103.36 | 103.36 | +8.22% | 235,002 | 79.28 |
| Oct 05, 2026 | 101.00 | 102.80 | 92.54 | 95.51 | 95.51 | +3.37% | 4,532 | 1.54 |
| Oct 02, 2026 | 92.40 | 98.00 | 91.55 | 92.40 | 92.40 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 95.79 | 98.00 | 91.55 | 92.40 | 92.40 | -2.68% | 1,420 | 0.46 |
| Sep 30, 2026 | 99.37 | 103.27 | 92.07 | 94.94 | 94.94 | -4.96% | 3,127 | 1.03 |
| Sep 29, 2026 | 98.01 | 100.47 | 96.92 | 99.90 | 99.90 | +0.90% | 3,003 | 0.96 |
| Sep 28, 2026 | 100.01 | 101.33 | 97.54 | 99.01 | 99.01 | -3.23% | 13,951 | 4.80 |
| Sep 25, 2026 | 92.85 | 104.00 | 90.75 | 102.31 | 102.31 | +11.56% | 7,606 | 2.72 |
| Sep 24, 2026 | 98.95 | 98.95 | 91.21 | 91.71 | 91.71 | -1.32% | 6,810 | 2.52 |
| Sep 23, 2026 | 94.01 | 94.83 | 91.96 | 92.94 | 92.94 | +0.18% | 3,374 | 1.28 |
| Sep 22, 2026 | 93.59 | 94.97 | 93.04 | 93.77 | 92.77 | +0.43% | 6,291 | 2.45 |
| Sep 21, 2026 | 87.35 | 95.23 | 86.51 | 93.37 | 92.37 | +7.06% | 4,291 | 1.71 |
| Sep 18, 2026 | 84.57 | 90.00 | 84.57 | 87.21 | 86.28 | +3.43% | 1,071 | 0.42 |
| Sep 17, 2026 | 93.00 | 93.00 | 84.20 | 84.32 | 83.42 | -8.99% | 8,261 | 3.38 |
| Sep 16, 2026 | 92.00 | 93.25 | 90.19 | 92.65 | 91.66 | +1.26% | 2,713 | 1.10 |
| Sep 15, 2026 | 91.70 | 94.64 | 91.50 | 91.50 | 90.52 | +0.55% | 4,789 | 2.00 |
| Sep 14, 2026 | 91.00 | 92.75 | 91.00 | 91.00 | 90.03 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 92.75 | 92.75 | 91.00 | 91.00 | 90.03 | -1.87% | 501 | 0.21 |
| Sep 10, 2026 | 92.02 | 94.94 | 91.52 | 92.73 | 91.74 | +1.61% | 1,000 | 0.40 |
| Sep 09, 2026 | 92.60 | 92.60 | 90.91 | 91.26 | 90.29 | -0.37% | 931 | 0.38 |
| Sep 08, 2026 | 91.60 | 95.00 | 90.05 | 91.60 | 90.62 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 92.40 | 92.88 | 91.46 | 91.60 | 90.62 | +0.01% | 314 | 0.12 |
| Sep 04, 2026 | 92.79 | 93.00 | 89.77 | 91.59 | 90.61 | -3.02% | 6,812 | 2.80 |
| Sep 03, 2026 | 94.20 | 100.45 | 93.00 | 94.44 | 93.43 | +1.67% | 510 | 0.21 |
| Sep 02, 2026 | 92.54 | 94.99 | 92.54 | 92.89 | 91.90 | -1.54% | 853 | 0.35 |
| Sep 01, 2026 | 95.79 | 96.56 | 94.34 | 94.34 | 93.33 | +0.46% | 3,787 | 1.52 |
| Aug 31, 2026 | 96.00 | 96.40 | 93.63 | 93.91 | 92.91 | -1.15% | 2,272 | 0.91 |
| Aug 28, 2026 | 92.06 | 98.00 | 92.06 | 95.00 | 93.99 | +3.82% | 2,660 | 1.08 |
| Aug 27, 2026 | 86.25 | 92.55 | 86.25 | 91.50 | 90.52 | -0.65% | 238 | 0.10 |
| Aug 26, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 91.12 | +0.11% | 13 | 0.01 |
| Aug 25, 2026 | 95.01 | 95.01 | 91.00 | 92.00 | 91.02 | -2.71% | 4,452 | 1.85 |
| Aug 24, 2026 | 98.00 | 98.00 | 94.56 | 94.56 | 93.55 | -0.56% | 812 | 0.34 |
