Air Global PLC - Ordinary shares (AIIR)

7.2504
-0.4996 (-6.45%)
NASDAQ· Last Trade: Aug 20th, 11:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/11/20266.307.346.307.346,4987.34
8/10/20266.096.816.096.811,5596.81
8/07/20266.156.586.046.204,0956.20
8/06/20266.456.455.796.094,5856.09
8/05/20266.186.375.996.317,4936.31
8/04/20266.296.546.016.128,5006.12
8/03/20265.796.625.796.627,6236.62
7/31/20265.976.305.926.3010,0386.30
7/30/20265.966.315.835.8513,3945.85
7/29/20266.206.595.705.8314,3675.83
7/28/20265.677.385.676.0038,5416.00
7/27/20265.886.115.755.908,5385.90
7/23/20265.900.005.925.925,9665.92
7/22/20265.856.105.855.903,0155.90
7/21/20265.785.865.605.793,0095.79
7/20/20266.006.005.295.6313,5185.63
7/17/20266.126.795.696.0525,1596.05
7/16/20266.977.695.896.1643,0106.16
7/15/20267.637.656.506.7019,0526.70
7/14/20266.837.806.607.3115,6907.31
7/13/20266.628.156.507.1215,1737.12
7/10/20266.806.986.656.655,1856.65
7/09/20266.557.456.536.659,1016.65
7/08/20266.796.816.746.815,6846.81
7/07/20266.616.856.616.663,5436.66
7/06/20266.756.906.626.778,4956.77
7/02/20266.556.716.526.716,4576.71
7/01/20267.197.396.906.9015,5386.90
6/30/20266.796.806.596.666,6176.66
6/29/20267.007.186.516.5611,0946.56
6/26/20266.517.106.516.618,1126.61
6/25/20267.107.106.506.506,5946.50
6/24/20267.177.406.616.6735,6756.67
6/23/20266.807.136.706.705,1886.70
6/22/20267.107.506.706.706,2946.70
6/18/20267.007.257.007.009,5427.00
6/17/20266.907.146.906.904,6836.90
6/16/20266.826.826.816.821,2096.82
6/15/20267.227.427.017.034,5657.03
6/12/20267.077.096.606.903,5966.90
6/11/20267.077.406.767.001,2147.00
6/10/20267.487.487.127.252,6117.25
6/09/20266.757.436.757.431,1547.43
6/08/20267.167.166.756.786,6826.78
6/05/20266.916.916.806.913,3956.91
6/04/20266.757.356.706.909,0916.90
6/03/20267.407.406.596.9019,4126.90
6/02/20267.757.757.217.392,3807.39
6/01/20268.058.057.557.559,8917.55
5/29/20260.007.997.357.529,2187.52
5/28/20267.337.507.227.423,7167.42
5/27/20268.008.006.506.8047,2646.80
5/26/20268.868.868.198.345,6168.34
5/22/20268.589.108.528.646,9968.64
5/21/20268.519.828.518.8114,3328.81