Air Global PLC - Ordinary shares (AIIR)

7.8500
+0.2700 (3.56%)
NASDAQ · Last Trade: Nov 12th, 3:22 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Air Global PLC - Ordinary shares (AIIR)

DateOpenHighLowCloseVolumeAdjusted Close
11/11/20267.637.637.457.582,5487.58
11/10/20267.577.577.577.572,3247.57
11/09/20267.507.757.407.423,6067.42
11/06/20267.477.477.477.471,0257.47
11/05/20267.347.617.347.4011,7597.40
11/04/20267.617.617.417.416,0327.41
11/03/20267.377.497.317.495,0287.49
11/02/20267.407.577.407.479,7407.47
10/30/20267.397.497.017.4811,1397.48
10/29/20267.407.547.347.343,6607.34
10/28/20267.607.607.407.507,1847.50
10/27/20267.387.587.117.5820,5387.58
10/26/20267.797.817.527.6118,4207.61
10/23/20267.907.977.497.7946,6087.79
10/22/20267.637.917.407.5829,9467.58
10/21/20267.558.047.307.7342,9487.73
10/20/20267.407.527.407.4211,5097.42
10/19/20267.407.797.317.4130,9887.41
10/16/20267.597.797.337.4519,4777.45
10/15/20267.667.667.247.5046,9717.50
10/14/20267.387.587.007.4852,8127.48
10/13/20267.877.937.457.4728,5787.47
10/12/20267.487.707.347.5129,3347.51
10/09/20267.617.657.317.4421,1387.44
10/08/20268.278.517.357.509,9347.50
10/07/20267.607.967.007.8932,7767.89
10/06/20267.708.027.337.6511,1127.65
10/05/20267.918.117.307.698,8227.69
10/02/20267.607.617.087.3956,2567.39
10/01/20268.028.027.277.6948,9427.69
9/30/20267.398.307.337.6495,9627.64
9/29/20267.067.867.067.75163,2847.75
9/28/20267.347.766.667.06292,4527.06
9/25/20267.677.757.597.622,0587.62
9/24/20267.757.857.117.476,5137.47
9/22/20267.530.007.537.491,0747.49
9/21/20266.987.536.987.531,0097.53
9/18/20267.217.447.217.448567.44
9/17/20266.657.776.657.771,5947.77
9/16/20267.157.427.087.163,9597.16
9/14/20267.250.007.297.291,2367.29
9/11/20267.207.507.207.254,2497.25
9/10/20267.277.697.277.686,6827.68
9/09/20267.117.827.007.296,1347.29
9/08/20267.207.977.167.1611,4437.16
9/04/20266.867.406.867.303,1937.30
9/03/20267.978.007.087.124,6177.12
9/02/20268.008.007.407.407,6797.40
9/01/20267.897.897.477.472,2397.47
8/31/20266.548.456.547.488,5047.48
8/28/20268.978.976.987.4719,1897.47
8/27/20267.038.307.017.9823,2287.98
8/26/20267.467.466.666.813,0136.81
8/25/20267.117.256.706.878,0836.87
8/24/20267.667.907.227.227,6277.22
8/21/20267.507.747.277.748,5387.74
8/20/20267.987.986.907.259,4487.25
8/19/20267.498.127.477.7531,4397.75
8/18/20267.708.207.507.9013,4967.90
8/17/20267.588.647.587.7021,8137.70
8/14/20267.087.706.707.465,3657.46
8/13/20266.627.076.627.077,1877.07
8/12/20267.077.076.996.991,3626.99