Air Global PLC - Ordinary shares (AIIR)
7.8500
+0.2700 (3.56%)
NASDAQ · Last Trade: Nov 12th, 4:03 PM EST
Historical Prices For Air Global PLC - Ordinary shares (AIIR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/11/2026 | 7.63 | 7.63 | 7.45 | 7.58 | 2,548 | 7.58 |
| 11/10/2026 | 7.57 | 7.57 | 7.57 | 7.57 | 2,324 | 7.57 |
| 11/09/2026 | 7.50 | 7.75 | 7.40 | 7.42 | 3,606 | 7.42 |
| 11/06/2026 | 7.47 | 7.47 | 7.47 | 7.47 | 1,025 | 7.47 |
| 11/05/2026 | 7.34 | 7.61 | 7.34 | 7.34 | 11,551 | 7.34 |
| 11/04/2026 | 7.61 | 7.61 | 7.41 | 7.41 | 6,032 | 7.41 |
| 11/03/2026 | 7.37 | 7.49 | 7.31 | 7.49 | 5,028 | 7.49 |
| 11/02/2026 | 7.40 | 7.57 | 7.40 | 7.47 | 9,740 | 7.47 |
| 10/30/2026 | 7.39 | 7.49 | 7.01 | 7.48 | 11,139 | 7.48 |
| 10/29/2026 | 7.40 | 7.54 | 7.34 | 7.34 | 3,660 | 7.34 |
| 10/28/2026 | 7.60 | 7.60 | 7.40 | 7.50 | 7,184 | 7.50 |
| 10/27/2026 | 7.38 | 7.58 | 7.11 | 7.58 | 20,538 | 7.58 |
| 10/26/2026 | 7.79 | 7.81 | 7.52 | 7.61 | 18,420 | 7.61 |
| 10/23/2026 | 7.90 | 7.97 | 7.49 | 7.79 | 46,608 | 7.79 |
| 10/22/2026 | 7.63 | 7.91 | 7.40 | 7.58 | 29,946 | 7.58 |
| 10/21/2026 | 7.55 | 8.04 | 7.30 | 7.73 | 42,948 | 7.73 |
| 10/20/2026 | 7.40 | 7.52 | 7.40 | 7.42 | 11,509 | 7.42 |
| 10/19/2026 | 7.40 | 7.79 | 7.31 | 7.41 | 30,988 | 7.41 |
| 10/16/2026 | 7.59 | 7.79 | 7.33 | 7.45 | 19,477 | 7.45 |
| 10/15/2026 | 7.66 | 7.66 | 7.24 | 7.50 | 46,971 | 7.50 |
| 10/14/2026 | 7.38 | 7.58 | 7.00 | 7.48 | 52,812 | 7.48 |
| 10/13/2026 | 7.87 | 7.93 | 7.45 | 7.47 | 28,578 | 7.47 |
| 10/12/2026 | 7.48 | 7.70 | 7.34 | 7.51 | 29,334 | 7.51 |
| 10/09/2026 | 7.61 | 7.65 | 7.31 | 7.44 | 21,138 | 7.44 |
| 10/08/2026 | 8.27 | 8.51 | 7.35 | 7.50 | 9,934 | 7.50 |
| 10/07/2026 | 7.60 | 7.96 | 7.00 | 7.89 | 32,776 | 7.89 |
| 10/06/2026 | 7.70 | 8.02 | 7.33 | 7.65 | 11,112 | 7.65 |
| 10/05/2026 | 7.91 | 8.11 | 7.30 | 7.69 | 8,822 | 7.69 |
| 10/02/2026 | 7.60 | 7.61 | 7.08 | 7.39 | 56,256 | 7.39 |
| 10/01/2026 | 8.02 | 8.02 | 7.27 | 7.69 | 48,942 | 7.69 |
| 9/30/2026 | 7.39 | 8.30 | 7.33 | 7.64 | 95,962 | 7.64 |
| 9/29/2026 | 7.06 | 7.86 | 7.06 | 7.75 | 163,284 | 7.75 |
| 9/28/2026 | 7.34 | 7.76 | 6.66 | 7.06 | 292,452 | 7.06 |
| 9/25/2026 | 7.67 | 7.75 | 7.59 | 7.62 | 2,058 | 7.62 |
| 9/24/2026 | 7.75 | 7.85 | 7.11 | 7.47 | 6,513 | 7.47 |
| 9/22/2026 | 7.53 | 0.00 | 7.53 | 7.49 | 1,074 | 7.49 |
| 9/21/2026 | 6.98 | 7.53 | 6.98 | 7.53 | 1,009 | 7.53 |
| 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 |