Aurrigo International (AURR) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aurrigo International

Date Open High Low Close* Volume
25/04/2025 46.50p 47.00p 46.50p 46.50p 0
24/04/2025 46.50p 47.50p 46.50p 47.00p 9482
23/04/2025 46.50p 46.50p 45.69p 46.50p 907
22/04/2025 46.50p 47.94p 45.55p 46.50p 10936
17/04/2025 46.50p 46.50p 45.00p 46.50p 8678
16/04/2025 46.50p 47.94p 45.45p 46.50p 55500
15/04/2025 46.50p 46.50p 46.50p 46.50p 0
14/04/2025 45.00p 48.00p 44.30p 46.50p 56583
11/04/2025 45.00p 46.00p 45.00p 45.00p 30000
10/04/2025 44.00p 45.00p 44.00p 45.00p 18417
09/04/2025 43.50p 44.60p 42.80p 44.00p 24815
08/04/2025 43.50p 44.25p 43.50p 43.50p 20211
07/04/2025 43.50p 44.00p 43.50p 44.00p 3999
04/04/2025 42.50p 43.50p 42.50p 43.50p 4651
03/04/2025 42.50p 43.70p 42.50p 42.50p 6855
02/04/2025 41.00p 41.00p 41.00p 41.00p 220
01/04/2025 41.00p 41.00p 40.31p 41.00p 0
31/03/2025 41.00p 41.00p 40.24p 41.00p 367
28/03/2025 41.00p 41.00p 41.00p 41.00p 4000
27/03/2025 41.00p 41.00p 41.00p 41.00p 13385
26/03/2025 41.00p 42.00p 41.00p 41.00p 5000
25/03/2025 43.00p 43.00p 42.00p 42.00p 6000
24/03/2025 43.00p 43.00p 42.10p 43.00p 5900
21/03/2025 43.00p 43.00p 42.10p 43.00p 13000
20/03/2025 44.50p 44.50p 43.00p 43.00p 4500
19/03/2025 46.50p 46.50p 44.25p 44.50p 0
18/03/2025 46.50p 46.50p 45.67p 46.50p 0
17/03/2025 46.50p 46.50p 45.67p 46.50p 0
14/03/2025 46.50p 46.50p 45.67p 46.50p 0
13/03/2025 46.00p 46.50p 46.00p 46.50p 10000
12/03/2025 46.00p 46.00p 46.00p 46.00p 0
11/03/2025 47.50p 47.50p 45.00p 46.00p 5000
10/03/2025 47.50p 47.50p 45.00p 47.50p 9653
07/03/2025 47.50p 47.86p 47.27p 47.50p 0
06/03/2025 47.50p 47.86p 47.50p 47.50p 0
05/03/2025 47.50p 47.86p 47.50p 47.50p 0
04/03/2025 47.50p 47.86p 47.50p 47.50p 0
03/03/2025 47.50p 47.50p 45.44p 47.00p 16534
28/02/2025 47.50p 47.50p 47.00p 47.50p 11400
27/02/2025 47.50p 47.50p 47.00p 47.00p 3015
26/02/2025 48.50p 48.50p 45.00p 47.50p 43000
25/02/2025 49.00p 49.00p 47.00p 47.50p 6565
24/02/2025 47.50p 48.00p 45.40p 47.50p 5929
21/02/2025 47.50p 47.50p 47.50p 47.50p 30
20/02/2025 47.50p 49.00p 47.50p 47.50p 0
19/02/2025 47.50p 49.00p 47.50p 47.50p 0
18/02/2025 47.50p 49.00p 47.50p 47.50p 0
17/02/2025 47.50p 47.50p 45.35p 47.50p 997
14/02/2025 47.50p 49.00p 47.50p 47.50p 0
13/02/2025 47.50p 49.00p 47.50p 47.50p 0
12/02/2025 47.50p 49.00p 47.50p 47.50p 0
11/02/2025 47.50p 49.00p 47.50p 47.50p 0
10/02/2025 47.50p 48.00p 46.00p 48.00p 7509
07/02/2025 47.50p 49.00p 47.50p 47.50p 0
06/02/2025 47.00p 47.70p 47.00p 47.50p 9371
05/02/2025 47.00p 47.00p 47.00p 47.00p 438
04/02/2025 47.00p 47.75p 47.00p 47.00p 0
03/02/2025 47.00p 47.00p 47.00p 47.00p 10000
31/01/2025 47.00p 47.75p 47.00p 47.00p 0
30/01/2025 47.00p 47.90p 45.50p 47.00p 4983
29/01/2025 47.00p 48.00p 45.11p 47.00p 13750
28/01/2025 47.00p 47.00p 47.00p 47.00p 12000
27/01/2025 47.00p 47.00p 47.00p 47.00p 10000
24/01/2025 47.00p 47.75p 47.00p 47.00p 0
23/01/2025 47.00p 47.00p 46.70p 47.00p 2746
22/01/2025 47.00p 47.75p 47.00p 47.00p 0
21/01/2025 47.00p 47.00p 47.00p 47.00p 500
20/01/2025 47.00p 47.00p 44.33p 47.00p 4500
17/01/2025 47.00p 47.75p 47.00p 47.00p 0
16/01/2025 47.00p 47.75p 47.00p 47.00p 0
15/01/2025 47.00p 47.00p 44.50p 47.00p 8000
14/01/2025 47.00p 47.38p 47.00p 47.00p 1089
13/01/2025 47.00p 47.75p 47.00p 47.00p 0
10/01/2025 47.00p 47.44p 46.99p 47.00p 4386
09/01/2025 47.00p 50.00p 44.33p 47.00p 2286
08/01/2025 47.00p 47.00p 45.00p 47.00p 13500
07/01/2025 44.50p 47.00p 44.50p 47.00p 5408
06/01/2025 44.50p 44.50p 44.25p 44.50p 0
03/01/2025 44.50p 45.00p 44.50p 44.50p 5610
02/01/2025 44.50p 44.50p 44.40p 44.50p 0
31/12/2024 44.50p 44.50p 44.40p 44.50p 0
30/12/2024 44.50p 44.50p 44.40p 44.50p 0
27/12/2024 44.50p 44.50p 44.40p 44.50p 0
24/12/2024 44.50p 44.90p 44.50p 44.50p 9166
23/12/2024 44.50p 44.50p 44.40p 44.50p 0
20/12/2024 47.00p 48.20p 44.40p 44.50p 0
19/12/2024 47.00p 48.20p 47.00p 47.00p 0
18/12/2024 46.50p 48.62p 46.50p 47.00p 0
17/12/2024 46.50p 48.70p 44.00p 46.50p 26737
16/12/2024 46.50p 47.38p 46.50p 46.50p 0
13/12/2024 44.00p 46.50p 44.00p 46.50p 10412
12/12/2024 44.00p 47.40p 43.45p 44.00p 47177
11/12/2024 47.50p 47.50p 41.50p 44.00p 22010
10/12/2024 49.00p 49.00p 45.51p 47.50p 11174
09/12/2024 50.50p 50.50p 48.00p 49.00p 5000
06/12/2024 50.50p 50.50p 50.50p 50.50p 18706
05/12/2024 50.50p 50.50p 50.00p 50.50p 1000
04/12/2024 49.00p 50.50p 48.00p 50.50p 8502
03/12/2024 49.00p 50.00p 48.24p 49.00p 2669
02/12/2024 50.50p 50.50p 48.30p 49.00p 11706
29/11/2024 50.50p 50.50p 50.50p 50.50p 0
28/11/2024 49.00p 50.50p 49.00p 50.50p 7000
27/11/2024 50.50p 51.80p 48.25p 49.00p 11879
26/11/2024 52.50p 52.50p 50.00p 50.50p 5894
25/11/2024 52.50p 53.90p 52.50p 52.50p 800
22/11/2024 58.50p 58.50p 51.25p 52.50p 66249
21/11/2024 62.50p 62.50p 60.00p 62.00p 10200
20/11/2024 62.50p 62.50p 62.50p 62.50p 0
19/11/2024 62.50p 62.50p 60.00p 62.50p 0
18/11/2024 62.50p 62.50p 60.00p 60.00p 5000
15/11/2024 62.50p 63.85p 61.00p 62.50p 750
14/11/2024 62.50p 62.50p 61.25p 62.50p 1917
13/11/2024 62.50p 62.50p 61.00p 62.50p 0
12/11/2024 62.50p 62.50p 61.00p 62.50p 0
11/11/2024 62.50p 64.70p 62.50p 62.50p 100
08/11/2024 62.50p 63.00p 62.50p 62.50p 5000
07/11/2024 62.50p 62.50p 61.00p 62.50p 0
06/11/2024 62.50p 62.50p 61.25p 62.50p 1789
05/11/2024 62.50p 62.50p 61.00p 62.50p 0
04/11/2024 62.50p 64.70p 62.50p 62.50p 247
01/11/2024 62.50p 62.50p 61.00p 62.50p 0
31/10/2024 62.50p 62.50p 61.00p 62.50p 0
30/10/2024 62.50p 62.50p 61.00p 62.50p 0
29/10/2024 67.00p 67.00p 62.50p 62.50p 4588
28/10/2024 69.50p 72.00p 65.00p 67.00p 7080
25/10/2024 72.50p 72.50p 69.50p 69.50p 13327
24/10/2024 72.50p 72.50p 71.92p 72.50p 0
23/10/2024 72.50p 72.50p 71.00p 72.50p 0
22/10/2024 77.50p 79.09p 70.77p 72.50p 0
21/10/2024 77.50p 79.09p 77.50p 77.50p 0
18/10/2024 77.50p 79.09p 77.50p 77.50p 0
17/10/2024 77.50p 79.00p 77.50p 77.50p 75
16/10/2024 77.50p 79.09p 77.50p 77.50p 0
15/10/2024 77.50p 78.75p 77.50p 77.50p 0
14/10/2024 77.50p 78.75p 76.67p 77.50p 0
11/10/2024 77.50p 79.35p 77.50p 77.50p 865
10/10/2024 77.50p 77.50p 77.50p 77.50p 0
09/10/2024 77.50p 77.50p 76.56p 77.50p 5000
08/10/2024 77.50p 77.50p 77.50p 77.50p 100
07/10/2024 77.50p 79.75p 76.50p 77.50p 20000
04/10/2024 77.50p 79.27p 77.50p 77.50p 5034
03/10/2024 77.50p 77.86p 77.50p 77.50p 0
02/10/2024 77.50p 77.86p 77.50p 77.50p 0
01/10/2024 77.50p 79.75p 77.50p 77.50p 1245
30/09/2024 77.50p 77.69p 77.50p 77.50p 9715
27/09/2024 77.50p 77.69p 75.00p 77.50p 1300
26/09/2024 77.50p 77.70p 77.50p 77.50p 4256
25/09/2024 75.00p 77.00p 70.30p 75.00p 2750
24/09/2024 75.00p 77.00p 70.30p 75.00p 1887
23/09/2024 75.00p 75.00p 71.75p 75.00p 4312
20/09/2024 72.50p 77.70p 71.66p 75.00p 1558
19/09/2024 72.50p 72.50p 70.71p 72.50p 0
18/09/2024 72.50p 74.25p 72.50p 72.50p 7528
17/09/2024 72.50p 72.50p 70.00p 72.50p 137
16/09/2024 72.50p 73.50p 72.50p 72.50p 1900
13/09/2024 72.50p 72.50p 70.00p 72.50p 4858
12/09/2024 72.50p 72.50p 70.71p 72.50p 0
11/09/2024 72.50p 73.75p 71.55p 72.50p 3885
10/09/2024 77.50p 77.50p 71.20p 72.50p 10500
09/09/2024 77.50p 79.00p 77.50p 77.50p 1264
06/09/2024 77.50p 77.50p 76.25p 77.50p 0
05/09/2024 77.50p 80.50p 76.25p 77.50p 0
04/09/2024 80.00p 80.00p 75.00p 77.50p 3003
03/09/2024 80.00p 80.00p 76.10p 80.00p 704
02/09/2024 80.00p 80.38p 80.00p 80.00p 0
30/08/2024 80.00p 80.00p 76.10p 80.00p 500
29/08/2024 80.00p 80.00p 76.10p 80.00p 800
28/08/2024 80.00p 80.38p 80.00p 80.00p 0
27/08/2024 77.50p 80.00p 77.50p 80.00p 3793
23/08/2024 77.50p 77.50p 75.55p 77.50p 246
22/08/2024 77.50p 77.50p 77.50p 77.50p 0
21/08/2024 77.50p 77.50p 75.55p 77.50p 82
20/08/2024 77.50p 79.00p 77.50p 77.50p 632
19/08/2024 77.50p 77.50p 77.50p 77.50p 0
16/08/2024 77.50p 78.50p 75.55p 77.50p 4184
15/08/2024 77.50p 77.50p 75.55p 77.50p 2828
14/08/2024 77.50p 77.50p 77.50p 77.50p 0
13/08/2024 77.50p 77.50p 77.50p 77.50p 0
12/08/2024 77.50p 77.50p 77.50p 77.50p 0
09/08/2024 77.50p 78.50p 76.35p 77.50p 812
08/08/2024 77.50p 77.50p 77.50p 77.50p 0
07/08/2024 77.50p 77.50p 77.50p 77.50p 0
06/08/2024 77.50p 77.50p 77.50p 77.50p 0
05/08/2024 77.50p 77.50p 77.50p 77.50p 0
02/08/2024 77.50p 80.00p 77.50p 77.50p 5584
01/08/2024 77.50p 80.00p 76.29p 77.50p 2639
31/07/2024 77.50p 80.00p 77.50p 77.50p 3000
30/07/2024 77.50p 80.00p 77.50p 77.50p 10
29/07/2024 77.50p 77.50p 76.25p 77.50p 0
26/07/2024 77.50p 77.50p 76.25p 77.50p 0
25/07/2024 77.50p 80.00p 77.50p 77.50p 153
24/07/2024 77.50p 77.50p 76.67p 77.50p 0
23/07/2024 77.50p 80.00p 77.50p 77.50p 6250
22/07/2024 77.50p 79.90p 77.50p 77.50p 2421
19/07/2024 77.50p 79.90p 77.50p 77.50p 110
18/07/2024 77.50p 79.00p 77.50p 77.50p 4531
17/07/2024 77.50p 80.00p 77.50p 77.50p 96
16/07/2024 77.50p 77.50p 77.00p 77.50p 3715
15/07/2024 77.50p 77.50p 75.00p 77.50p 2659
12/07/2024 77.50p 79.00p 77.50p 77.50p 114

*Close Price adjusted for both dividends and splits