ao Computer(AO)Today
$8.795
ao Computer Price History
(AO)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $8.580974 | $9.397 | $8.492 | $8.842191 | $812.483K |
2025-09-01 | $8.290681 | $8.69 | $8.142 | $8.597868 | $642.358K |
2025-08-31 | $8.471819 | $8.671 | $8.263 | $8.286548 | $505.965K |
2025-08-30 | $9.285824 | $9.276 | $7.927 | $8.470101 | $461.501K |
2025-08-29 | $10.17926 | $10.206 | $9.223 | $9.271722 | $601.784K |
2025-08-28 | $10.57367 | $10.754 | $10.133 | $10.18548 | $587.543K |
2025-08-27 | $10.46341 | $10.751 | $10.301 | $10.57474 | $450.355K |
2025-08-26 | $11.01189 | $10.976 | $10.332 | $10.46536 | $693.958K |
2025-08-25 | $11.47630 | $11.612 | $10.85 | $10.994 | $145.901K |
2025-08-24 | $11.70946 | $11.865 | $11.277 | $11.46909 | $509.094K |
2025-08-23 | $12.35446 | $12.601 | $11.672 | $11.71255 | $575.853K |
2025-08-22 | $11.87363 | $12.379 | $11.733 | $12.27513 | $521.787K |
2025-08-21 | $12.00879 | $12.08 | $11.528 | $11.86807 | $729.485K |
2025-08-20 | $11.99616 | $12.121 | $11.813 | $12.01476 | $1.273M |
2025-08-19 | $12.37425 | $13.045 | $11.052 | $11.97614 | $1.209M |
2025-08-18 | $12.40038 | $12.6938 | $11.7311 | $12.39650 | $1.098M |
2025-08-17 | $12.63311 | $12.7431 | $12.28 | $12.40031 | $1.243M |
2025-08-16 | $13.09742 | $12.8453 | $12.3547 | $12.63711 | $1.362M |
2025-08-15 | $13.22916 | $13.4792 | $12.8103 | $13.09584 | $1.181M |
2025-08-14 | $13.63090 | $13.8814 | $13.1037 | $13.22951 | $1.322M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
ao Computer(AO)
