Air Global PLC - Ordinary shares (AIIR)
7.3000
-0.1400 (-1.88%)
NASDAQ · Last Trade: Sep 21st, 2:11 PM EDT
Historical Prices For Air Global PLC - Ordinary shares (AIIR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 7.21 | 7.44 | 7.21 | 7.44 | 856 | 7.44 |
| 9/17/2026 | 6.65 | 7.77 | 6.65 | 7.77 | 1,594 | 7.77 |
| 9/16/2026 | 7.15 | 7.42 | 7.08 | 7.16 | 3,959 | 7.16 |
| 9/14/2026 | 7.25 | 0.00 | 7.29 | 7.29 | 1,236 | 7.29 |
| 9/11/2026 | 7.20 | 7.50 | 7.20 | 7.25 | 4,249 | 7.25 |
| 9/10/2026 | 7.27 | 7.69 | 7.27 | 7.68 | 6,682 | 7.68 |
| 9/09/2026 | 7.11 | 7.82 | 7.00 | 7.29 | 6,134 | 7.29 |
| 9/08/2026 | 7.20 | 7.97 | 7.16 | 7.16 | 11,443 | 7.16 |
| 9/04/2026 | 6.86 | 7.40 | 6.86 | 7.30 | 3,193 | 7.30 |
| 9/03/2026 | 7.97 | 8.00 | 7.08 | 7.12 | 4,617 | 7.12 |
| 9/02/2026 | 8.00 | 8.00 | 7.40 | 7.40 | 7,679 | 7.40 |
| 9/01/2026 | 7.89 | 7.89 | 7.47 | 7.47 | 2,239 | 7.47 |
| 8/31/2026 | 6.54 | 8.45 | 6.54 | 7.48 | 8,504 | 7.48 |
| 8/28/2026 | 8.97 | 8.97 | 6.98 | 7.47 | 19,189 | 7.47 |
| 8/27/2026 | 7.03 | 8.30 | 7.01 | 7.98 | 23,228 | 7.98 |
| 8/26/2026 | 7.46 | 7.46 | 6.66 | 6.81 | 3,013 | 6.81 |
| 8/25/2026 | 7.11 | 7.25 | 6.70 | 6.87 | 8,083 | 6.87 |
| 8/24/2026 | 7.66 | 7.90 | 7.22 | 7.22 | 7,627 | 7.22 |
| 8/21/2026 | 7.50 | 7.74 | 7.27 | 7.74 | 8,538 | 7.74 |
| 8/20/2026 | 7.98 | 7.98 | 6.90 | 7.25 | 9,448 | 7.25 |
| 8/19/2026 | 7.49 | 8.12 | 7.47 | 7.75 | 31,439 | 7.75 |
| 8/18/2026 | 7.70 | 8.20 | 7.50 | 7.90 | 13,496 | 7.90 |
| 8/17/2026 | 7.58 | 8.64 | 7.58 | 7.70 | 21,813 | 7.70 |
| 8/14/2026 | 7.08 | 7.70 | 6.70 | 7.46 | 5,365 | 7.46 |
| 8/13/2026 | 6.62 | 7.07 | 6.62 | 7.07 | 7,187 | 7.07 |
| 8/12/2026 | 7.07 | 7.07 | 6.99 | 6.99 | 1,362 | 6.99 |
| 8/11/2026 | 6.30 | 7.34 | 6.30 | 7.34 | 6,498 | 7.34 |
| 8/10/2026 | 6.09 | 6.81 | 6.09 | 6.81 | 1,559 | 6.81 |
| 8/07/2026 | 6.15 | 6.58 | 6.04 | 6.20 | 4,095 | 6.20 |
| 8/06/2026 | 6.45 | 6.45 | 5.79 | 6.09 | 4,585 | 6.09 |
| 8/05/2026 | 6.18 | 6.37 | 5.99 | 6.31 | 7,493 | 6.31 |
| 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 |