Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
AINC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.91 | -0.01 | -0.20% | 4.93 | 4.93 | 4.91 | 18,915 |
| Jun 27 2024 | 4.92 | -0.01 | -0.20% | 4.93 | 4.94 | 4.92 | 10,058 |
| Jun 26 2024 | 4.9301 | 0.00 | 0.00% | 4.93 | 4.95 | 4.93 | 9,513 |
| Jun 25 2024 | 4.93 | 0.01 | 0.20% | 4.93 | 4.935 | 4.93 | 7,711 |
| Jun 24 2024 | 4.92 | -0.02 | -0.40% | 4.95 | 4.95 | 4.92 | 7,261 |
| Jun 21 2024 | 4.94 | 0.03 | 0.61% | 4.94 | 4.94 | 4.92 | 4,484 |
| Jun 20 2024 | 4.91 | 0.03 | 0.61% | 4.88 | 4.939 | 4.88 | 23,402 |
| Jun 18 2024 | 4.88 | 0.02 | 0.41% | 4.87 | 4.89 | 4.855 | 16,499 |
| Jun 17 2024 | 4.86 | -0.02 | -0.41% | 4.89 | 4.89 | 4.86 | 11,036 |
| Jun 14 2024 | 4.88 | 0.02 | 0.39% | 4.85 | 4.89 | 4.85 | 30,522 |
| Jun 13 2024 | 4.8609 | 0.00 | 0.02% | 4.85 | 4.87 | 4.85 | 2,119 |
| Jun 12 2024 | 4.86 | 0.00 | 0.00% | 4.88 | 4.88 | 4.8513 | 2,262 |
| Jun 11 2024 | 4.86 | 0.01 | 0.23% | 4.81 | 4.88 | 4.81 | 14,642 |
| Jun 10 2024 | 4.849 | 0.05 | 1.02% | 4.79 | 4.86 | 4.79 | 15,170 |
| Jun 07 2024 | 4.80 | 0.01 | 0.21% | 4.79 | 4.80 | 4.79 | 9,280 |
| Jun 06 2024 | 4.79 | -0.01 | -0.10% | 4.77 | 4.80 | 4.77 | 7,402 |
| Jun 05 2024 | 4.795 | 0.00 | 0.10% | 4.80 | 4.80 | 4.775 | 28,024 |
| Jun 04 2024 | 4.79 | -0.04 | -0.83% | 4.81 | 4.81 | 4.78 | 31,817 |
| Jun 03 2024 | 4.83 | 0.02 | 0.42% | 4.83 | 4.83 | 4.81 | 4,115 |
| May 31 2024 | 4.81 | -0.01 | -0.21% | 4.82 | 4.83 | 4.81 | 8,792 |
| May 30 2024 | 4.82 | -0.01 | -0.21% | 4.84 | 4.84 | 4.82 | 16,447 |
| May 29 2024 | 4.83 | -0.02 | -0.31% | 4.83 | 4.85 | 4.83 | 15,916 |
| May 28 2024 | 4.845 | 0.00 | 0.10% | 4.86 | 4.86 | 4.828 | 6,402 |
| May 24 2024 | 4.84 | 0.01 | 0.21% | 4.82 | 4.84 | 4.82 | 21,018 |
| May 23 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.85 | 4.82 | 22,076 |
| May 22 2024 | 4.83 | -0.01 | -0.21% | 4.85 | 4.85 | 4.82 | 4,002 |
| May 21 2024 | 4.84 | 0.02 | 0.41% | 4.83 | 4.85 | 4.82 | 39,263 |
| May 20 2024 | 4.82 | -0.02 | -0.31% | 4.82 | 4.83 | 4.82 | 7,200 |
| May 17 2024 | 4.835 | 0.00 | 0.10% | 4.81 | 4.84 | 4.81 | 26,966 |
| May 16 2024 | 4.83 | 0.02 | 0.42% | 4.82 | 4.84 | 4.82 | 15,854 |
| May 15 2024 | 4.81 | -0.02 | -0.41% | 4.86 | 4.87 | 4.81 | 4,263 |
| May 14 2024 | 4.83 | -0.01 | -0.21% | 4.88 | 4.89 | 4.81 | 21,691 |
| May 13 2024 | 4.84 | 0.01 | 0.21% | 4.86 | 4.89 | 4.82 | 38,511 |
| May 10 2024 | 4.83 | 0.01 | 0.21% | 4.82 | 4.84 | 4.81 | 15,871 |
| May 09 2024 | 4.82 | -0.02 | -0.41% | 4.82 | 4.85 | 4.78 | 40,091 |
| May 08 2024 | 4.84 | 0.02 | 0.41% | 4.89 | 4.95 | 4.82 | 25,523 |
| May 07 2024 | 4.82 | 0.01 | 0.21% | 4.85 | 4.85 | 4.82 | 26,141 |
| May 06 2024 | 4.81 | -0.04 | -0.82% | 4.87 | 4.89 | 4.81 | 28,644 |
| May 03 2024 | 4.85 | -0.05 | -1.02% | 4.86 | 4.90 | 4.83 | 40,648 |
| May 02 2024 | 4.90 | 0.05 | 1.03% | 4.86 | 4.90 | 4.86 | 11,346 |
| May 01 2024 | 4.85 | 0.01 | 0.21% | 4.84 | 4.895 | 4.84 | 7,866 |
| Apr 30 2024 | 4.84 | -0.05 | -1.02% | 4.89 | 4.90 | 4.84 | 32,701 |
| Apr 29 2024 | 4.89 | 0.04 | 0.82% | 4.85 | 4.94 | 4.85 | 91,738 |
| Apr 26 2024 | 4.85 | -0.01 | -0.21% | 4.87 | 4.90 | 4.79 | 32,056 |
| Apr 25 2024 | 4.86 | 0.06 | 1.25% | 4.80 | 4.90 | 4.79 | 52,924 |
| Apr 24 2024 | 4.80 | 0.02 | 0.42% | 4.80 | 4.82 | 4.76 | 36,756 |
| Apr 23 2024 | 4.78 | -0.03 | -0.62% | 4.78 | 4.84 | 4.77 | 27,976 |
| Apr 22 2024 | 4.81 | 0.01 | 0.21% | 4.81 | 4.87 | 4.78 | 53,199 |
| Apr 19 2024 | 4.80 | -0.03 | -0.62% | 4.83 | 4.9001 | 4.80 | 27,760 |
| Apr 18 2024 | 4.83 | 0.02 | 0.42% | 4.86 | 4.89 | 4.82 | 21,409 |
| Apr 17 2024 | 4.81 | -0.02 | -0.41% | 4.91 | 4.93 | 4.81 | 60,865 |
| Apr 16 2024 | 4.83 | -0.07 | -1.43% | 4.91 | 4.91 | 4.78 | 96,489 |
| Apr 15 2024 | 4.90 | 0.17 | 3.59% | 4.76 | 4.98 | 4.75 | 323,731 |
| Apr 12 2024 | 4.73 | 0.02 | 0.42% | 4.76 | 4.79 | 4.70 | 40,466 |
| Apr 11 2024 | 4.71 | -0.08 | -1.67% | 4.79 | 4.80 | 4.71 | 126,628 |
| Apr 10 2024 | 4.79 | 0.02 | 0.42% | 4.70 | 4.79 | 4.70 | 48,701 |
| Apr 09 2024 | 4.77 | 0.07 | 1.49% | 4.72 | 4.79 | 4.69 | 85,667 |
| Apr 08 2024 | 4.70 | -0.05 | -1.05% | 4.70 | 4.79 | 4.65 | 215,143 |
| Apr 05 2024 | 4.75 | 0.09 | 1.93% | 4.69 | 4.75 | 4.63 | 216,623 |
| Apr 04 2024 | 4.66 | -0.03 | -0.64% | 4.70 | 4.78 | 4.61 | 279,995 |
| Apr 03 2024 | 4.69 | -0.06 | -1.26% | 4.61 | 4.79 | 4.60 | 792,849 |
| Apr 02 2024 | 4.75 | 2.53 | 113.96% | 4.25 | 4.87 | 4.08 | 17,396,457 |
