Skip to main content
Astrid Intelligence Plc (AQU:ASTR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.103
0.00 (0.00%)
At close: Dec 3, 2025

Astrid Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.100.100.100.100.10--
Dec 3, 20250.100.100.100.100.10--
Dec 2, 20250.100.100.100.100.10-4.65%-
Dec 1, 20250.110.110.110.110.11--
Nov 28, 20250.110.110.110.110.11--
Nov 27, 20250.110.110.110.110.11--
Nov 26, 20250.110.110.110.110.112.38%-
Nov 25, 20250.110.110.110.110.11-6.67%-
Nov 24, 20250.110.110.110.110.11--
Nov 21, 20250.110.110.110.110.11-2.17%-
Nov 20, 20250.120.120.120.120.1212.20%-
Nov 19, 20250.100.100.100.100.10--
Nov 18, 20250.100.100.100.100.10-8.89%-
Nov 17, 20250.110.110.110.110.11--
Nov 14, 20250.110.110.110.110.11-8.16%-
Nov 13, 20250.120.120.120.120.12-5.77%-
Nov 12, 20250.130.130.130.130.138.33%-
Nov 11, 20250.120.120.120.120.12--
Nov 10, 20250.120.120.120.120.126.67%-
Nov 7, 20250.110.110.110.110.11-4.26%-
Nov 6, 20250.120.120.120.120.12--
Nov 5, 20250.120.120.120.120.122.17%-
Nov 4, 20250.120.120.120.120.12-4.17%-
Nov 3, 20250.120.120.120.120.12--
Oct 31, 20250.120.120.120.120.1217.07%-
Oct 30, 20250.100.100.100.100.10-8.89%-
Oct 29, 20250.110.110.110.110.119.76%-
Oct 28, 20250.100.100.100.100.105.13%-
Oct 27, 20250.100.100.100.100.102.63%-
Oct 24, 20250.100.100.100.100.10-5.00%-
Oct 23, 20250.100.100.100.100.102.56%-
Oct 22, 20250.100.100.100.100.10-4.88%-
Oct 21, 20250.100.100.100.100.10--
Oct 20, 20250.100.100.100.100.10--
Oct 17, 20250.100.100.100.100.10-10.87%-
Oct 16, 20250.120.120.120.120.12--
Oct 15, 20250.120.120.120.120.12--
Oct 14, 20250.120.120.120.120.122.22%-
Oct 13, 20250.110.110.110.110.11-2.17%-
Oct 10, 20250.120.120.120.120.122.22%-
Oct 9, 20250.110.110.110.110.119.76%-
Oct 8, 20250.100.100.100.100.10-2.38%-
Oct 7, 20250.110.110.110.110.112.44%-
Oct 6, 20250.100.100.100.100.10--
Oct 3, 20250.100.100.100.100.105.13%-
Oct 2, 20250.100.100.100.100.10-4.88%-
Oct 1, 20250.100.100.100.100.10-4.65%-
Sep 30, 20250.110.110.110.110.11--
Sep 29, 20250.110.110.110.110.11--
Sep 26, 20250.110.110.110.110.11--
Sep 25, 20250.110.110.110.110.11--
Sep 24, 20250.110.110.110.110.11-6.52%-
Sep 23, 20250.120.120.120.120.12-2.13%-
Sep 22, 20250.120.120.120.120.122.17%-
Sep 19, 20250.120.120.120.120.12-6.12%-
Sep 18, 20250.120.120.120.120.12--
Sep 17, 20250.120.120.120.120.12-3.92%-
Sep 16, 20250.130.130.130.130.132.00%-
Sep 15, 20250.130.130.130.130.13-3.85%-
Sep 12, 20250.130.130.130.130.13-7.14%-
Sep 11, 20250.140.140.140.140.14--
Sep 10, 20250.140.140.140.140.14-3.45%-
Sep 9, 20250.150.150.150.150.15-3.33%-
Sep 8, 20250.150.150.150.150.159.09%-
Sep 5, 20250.140.140.140.140.1410.00%-
Sep 4, 20250.130.130.130.130.13-1.96%-
Sep 3, 20250.130.130.130.130.132.00%-
Sep 2, 20250.130.140.120.130.13-1.96%11,386,380
Sep 1, 20250.140.140.120.130.13-7.27%23,063,600
Aug 29, 20250.130.140.130.140.143.77%54,504,130
Aug 28, 20250.140.140.130.130.13-3.64%40,731,850
Aug 27, 20250.140.150.130.140.14-1.79%29,829,590
Aug 26, 20250.140.150.130.140.14-15,757,730
Aug 22, 20250.140.150.140.140.14-3.45%29,936,110
Aug 21, 20250.150.150.140.150.15-3.33%30,103,470
Aug 20, 20250.150.160.140.150.151.69%27,248,390
Aug 19, 20250.140.160.140.150.153.51%27,603,940
Aug 18, 20250.150.150.140.140.14-1.72%14,413,300
Aug 15, 20250.150.160.140.150.15-2.36%44,068,550
Aug 14, 20250.130.160.130.150.1514.23%158,371,700
Aug 13, 20250.130.140.130.130.13-1.89%17,732,480
Aug 12, 20250.140.140.130.130.13-3.64%25,768,100
Aug 11, 20250.150.150.140.140.14-1.79%39,202,700
Aug 8, 20250.130.150.130.140.145.66%110,340,500
Aug 7, 20250.130.140.130.130.133.92%77,539,910
Aug 6, 20250.130.140.120.130.13-3.77%86,921,870
Aug 5, 20250.130.140.120.130.133.92%130,248,300
Aug 4, 20250.140.150.120.130.13-10.53%135,739,900
Aug 1, 20250.150.160.130.140.14-20.83%479,157,100
Jul 31, 20250.170.190.170.180.187.46%93,877,580
Jul 30, 20250.180.180.160.170.17-4.29%132,524,600
Jul 29, 20250.190.180.160.180.18-5.41%182,076,000
Jul 28, 20250.200.200.180.190.19-5.13%36,620,170
Jul 25, 20250.190.200.180.200.202.63%38,011,260
Jul 24, 20250.200.200.170.190.19-2.56%44,582,720
Jul 23, 20250.190.210.180.200.202.63%142,745,500
Jul 22, 20250.200.200.170.190.19-4.76%211,722,500
Jul 21, 20250.200.230.190.200.205.00%159,277,700
Jul 18, 20250.250.250.180.190.19-22.45%249,359,300
Jul 17, 20250.250.260.230.250.25-42,007,030