AIQ Limited - AIQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	4.75	4	4	4.75	4	33,284
August 14, 2025	4.5	4	4	4.5	4	268,048
August 13, 2025	3.5	3.5	3.5	3.5	3.5	0
August 12, 2025	3.5	3.5	3.5	3.5	3.5	0
August 11, 2025	2.03	3.5	3.5	3.5	2.03	841
August 08, 2025	4.5	3.5	3.5	4.5	3.5	1,121
August 07, 2025	4.77	3.5	3.5	4.77	3.5	272,330
August 06, 2025	4.2	3.5	3.5	4.2	3.5	30
August 05, 2025	4.25	3.5	3.5	4.25	3.5	15,952
August 04, 2025	2.15	3.5	3.5	3.5	2.15	200
August 01, 2025	3.5	3.5	3.5	3.5	3.5	0
July 31, 2025	4.25	3.5	3.5	4.45	3.5	2,421
July 30, 2025	3.5	3.5	3.5	3.5	3.5	0
July 29, 2025	4	4	4	4	4	0
July 28, 2025	4.64	4	4	4.64	4	13,932
July 25, 2025	2.3	4	4	4	2.3	200
July 24, 2025	2	4	4	4	2	539
July 23, 2025	4	4	4	4	4	0
July 22, 2025	2.3	4	4	4	2.3	6.46M
July 21, 2025	4	4	4	4	4	0
July 18, 2025	4	4	4	4	4	0
July 17, 2025	4	4	4	4	4	0
July 16, 2025	4	4	4	4	4	0
July 15, 2025	4.69	4	4	4.69	4	5,546
July 14, 2025	4.69	4	4	4.69	4	3,756
July 11, 2025	4	4	4	4	4	0
July 10, 2025	5	4	4	5	4	109,505
July 09, 2025	4	4	4	4	4	0
July 08, 2025	2.26	4	4	4	2.26	500
July 07, 2025	2.26	4	4	4	2.26	99,980
July 04, 2025	4	4	4	4	4	0
July 03, 2025	4	4	4	4	4	0
July 02, 2025	2.26	4	4	4	2.26	736
July 01, 2025	4	4	4	4	4	0
June 30, 2025	4	4	4	4	4	0
June 27, 2025	4	4	4	4	4	0
June 26, 2025	6	4	4	6	4	1,282
June 25, 2025	4	4	4	4	4	0
June 24, 2025	4	4	4	4	4	0
June 23, 2025	4.8	4	4	4.8	4	124,749
June 20, 2025	4	4	4	4	4	0
June 19, 2025	4	4	4	4	4	0
June 18, 2025	4.84	4	4	4.84	4	6
June 17, 2025	3	4	4	4	3	50,000
June 16, 2025	2.3	4	4	4	2.3	4,199
June 13, 2025	4	4	4	4	4	0
June 12, 2025	4	4	4	4	4	0
June 11, 2025	4	4	4	4	4	0
June 10, 2025	4.84	4	4	4.84	4	269
June 09, 2025	4	4	4	4	4	0
June 06, 2025	4	4	4	4	4	0
June 05, 2025	4	4	4	4	4	0
June 04, 2025	4	4	4	4	4	0
June 03, 2025	2	4	4	4	2	100
June 02, 2025	4	4	4	4	4	0
May 30, 2025	4	4	4	4	4	0
May 29, 2025	6	4	4	6	4	27,000
May 28, 2025	4	4	4	4	4	0
May 27, 2025	4.84	4	4	4.84	4	1,001
May 23, 2025	4	4	4	4	4	0

AIQ Limited (AIQ.L) LSE