Air Global PLC - Ordinary shares (AIIR)
6.0300
-0.0900 (-1.47%)
NASDAQ· Last Trade: Aug 5th, 3:36 PM EDT
Historical Prices For Air Global PLC - Ordinary shares (AIIR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 6.29 | 6.54 | 6.01 | 6.12 | 8,500 | 6.12 |
| 8/03/2026 | 5.79 | 6.62 | 5.79 | 6.62 | 7,623 | 6.62 |
| 7/31/2026 | 5.97 | 6.30 | 5.92 | 6.30 | 10,038 | 6.30 |
| 7/30/2026 | 5.96 | 6.31 | 5.83 | 5.85 | 13,394 | 5.85 |
| 7/29/2026 | 6.20 | 6.59 | 5.70 | 5.83 | 14,367 | 5.83 |
| 7/28/2026 | 5.67 | 7.38 | 5.67 | 6.00 | 38,541 | 6.00 |
| 7/27/2026 | 5.88 | 6.11 | 5.75 | 5.90 | 8,538 | 5.90 |
| 7/23/2026 | 5.90 | 0.00 | 5.92 | 5.92 | 5,966 | 5.92 |
| 7/22/2026 | 5.85 | 6.10 | 5.85 | 5.90 | 3,015 | 5.90 |
| 7/21/2026 | 5.78 | 5.86 | 5.60 | 5.79 | 3,009 | 5.79 |
| 7/20/2026 | 6.00 | 6.00 | 5.29 | 5.63 | 13,518 | 5.63 |
| 7/17/2026 | 6.12 | 6.79 | 5.69 | 6.05 | 25,159 | 6.05 |
| 7/16/2026 | 6.97 | 7.69 | 5.89 | 6.16 | 43,010 | 6.16 |
| 7/15/2026 | 7.63 | 7.65 | 6.50 | 6.70 | 19,052 | 6.70 |
| 7/14/2026 | 6.83 | 7.80 | 6.60 | 7.31 | 15,690 | 7.31 |
| 7/13/2026 | 6.62 | 8.15 | 6.50 | 7.12 | 15,173 | 7.12 |
| 7/10/2026 | 6.80 | 6.98 | 6.65 | 6.65 | 5,185 | 6.65 |
| 7/09/2026 | 6.55 | 7.45 | 6.53 | 6.65 | 9,101 | 6.65 |
| 7/08/2026 | 6.79 | 6.81 | 6.74 | 6.81 | 5,684 | 6.81 |
| 7/07/2026 | 6.61 | 6.85 | 6.61 | 6.66 | 3,543 | 6.66 |
| 7/06/2026 | 6.75 | 6.90 | 6.62 | 6.77 | 8,495 | 6.77 |
| 7/02/2026 | 6.55 | 6.71 | 6.52 | 6.71 | 6,457 | 6.71 |
| 7/01/2026 | 7.19 | 7.39 | 6.90 | 6.90 | 15,538 | 6.90 |
| 6/30/2026 | 6.79 | 6.80 | 6.59 | 6.66 | 6,617 | 6.66 |
| 6/29/2026 | 7.00 | 7.18 | 6.51 | 6.56 | 11,094 | 6.56 |
| 6/26/2026 | 6.51 | 7.10 | 6.51 | 6.61 | 8,112 | 6.61 |
| 6/25/2026 | 7.10 | 7.10 | 6.50 | 6.50 | 6,594 | 6.50 |
| 6/24/2026 | 7.17 | 7.40 | 6.61 | 6.67 | 35,675 | 6.67 |
| 6/23/2026 | 6.80 | 7.13 | 6.70 | 6.70 | 5,188 | 6.70 |
| 6/22/2026 | 7.10 | 7.50 | 6.70 | 6.70 | 6,294 | 6.70 |
| 6/18/2026 | 7.00 | 7.25 | 7.00 | 7.00 | 9,542 | 7.00 |
| 6/17/2026 | 6.90 | 7.14 | 6.90 | 6.90 | 4,683 | 6.90 |
| 6/16/2026 | 6.82 | 6.82 | 6.81 | 6.82 | 1,209 | 6.82 |
| 6/15/2026 | 7.22 | 7.42 | 7.01 | 7.03 | 4,565 | 7.03 |
| 6/12/2026 | 7.07 | 7.09 | 6.60 | 6.90 | 3,596 | 6.90 |
| 6/11/2026 | 7.07 | 7.40 | 6.76 | 7.00 | 1,214 | 7.00 |
| 6/10/2026 | 7.48 | 7.48 | 7.12 | 7.25 | 2,611 | 7.25 |
| 6/09/2026 | 6.75 | 7.43 | 6.75 | 7.43 | 1,154 | 7.43 |
| 6/08/2026 | 7.16 | 7.16 | 6.75 | 6.78 | 6,682 | 6.78 |
| 6/05/2026 | 6.91 | 6.91 | 6.80 | 6.91 | 3,395 | 6.91 |
| 6/04/2026 | 6.75 | 7.35 | 6.70 | 6.90 | 9,091 | 6.90 |
| 6/03/2026 | 7.40 | 7.40 | 6.59 | 6.90 | 19,412 | 6.90 |
| 6/02/2026 | 7.75 | 7.75 | 7.21 | 7.39 | 2,380 | 7.39 |
| 6/01/2026 | 8.05 | 8.05 | 7.55 | 7.55 | 9,891 | 7.55 |
| 5/29/2026 | 0.00 | 7.99 | 7.35 | 7.52 | 9,218 | 7.52 |
| 5/28/2026 | 7.33 | 7.50 | 7.22 | 7.42 | 3,716 | 7.42 |
| 5/27/2026 | 8.00 | 8.00 | 6.50 | 6.80 | 47,264 | 6.80 |
| 5/26/2026 | 8.86 | 8.86 | 8.19 | 8.34 | 5,616 | 8.34 |
| 5/22/2026 | 8.58 | 9.10 | 8.52 | 8.64 | 6,996 | 8.64 |
| 5/21/2026 | 8.51 | 9.82 | 8.51 | 8.81 | 14,332 | 8.81 |
| 5/20/2026 | 9.38 | 9.51 | 8.55 | 8.69 | 25,475 | 8.69 |
| 5/19/2026 | 10.65 | 11.69 | 9.38 | 9.50 | 49,998 | 9.50 |
| 5/18/2026 | 13.37 | 13.37 | 9.35 | 10.44 | 49,242 | 10.44 |