MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIIR — Air Global PLC Ordinary Shares
NasdaqAir Global PLC Ordinary Shares
$7.69
+0.05(+0.65%)
- O
- 8.02
- H
- 8.02
- L
- 7.27
- V
- 48.84K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.69
Period Return-26.76%
Period High$15.30
Period Low$5.29
Avg Daily Volume176.1K
Total Trading Days316
AIIR — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.02 | $8.02 | $7.27 | $7.69 | +$0.05 | +0.65% | 48,840 | $7.45 | $7.27 $8.02 |
| Sep 30, 2026 | $7.39 | $8.30 | $7.33 | $7.64 | $-0.11 | -1.42% | 95,963 | $7.77 | $7.33 $8.30 |
| Sep 29, 2026 | $7.06 | $7.86 | $7.06 | $7.75 | +$0.69 | +9.77% | 163,285 | $7.42 | $7.06 $7.86 |
| Sep 28, 2026 | $7.34 | $7.76 | $6.66 | $7.06 | $-0.56 | -7.35% | 292,453 | $7.10 | $6.66 $7.76 |
| Sep 25, 2026 | $7.67 | $7.75 | $7.59 | $7.62 | +$0.15 | +2.01% | 2,058 | $7.47 | $7.59 $7.75 |
| Sep 24, 2026 | $7.75 | $7.85 | $7.11 | $7.47 | $-0.02 | -0.27% | 6,514 | $7.52 | $7.11 $7.85 |
| Sep 22, 2026 | $7.95 | $7.95 | $7.49 | $7.49 | $-0.04 | -0.47% | 4,917 | $7.47 | $7.49 $7.95 |
| Sep 21, 2026 | $6.98 | $7.53 | $6.98 | $7.53 | +$0.09 | +1.14% | 1,010 | $7.29 | $6.98 $7.53 |
| Sep 18, 2026 | $7.21 | $7.44 | $7.21 | $7.44 | $-0.33 | -4.25% | 856 | $7.32 | $7.21 $7.44 |
| Sep 17, 2026 | $6.65 | $7.77 | $6.65 | $7.77 | +$0.61 | +8.52% | 1,594 | $7.36 | $6.65 $7.77 |
| Sep 16, 2026 | $7.15 | $7.42 | $7.08 | $7.16 | $-0.13 | -1.78% | 3,959 | $7.26 | $7.08 $7.42 |
| Sep 14, 2026 | $7.20 | $7.74 | $6.77 | $7.29 | +$0.04 | +0.55% | 5,425 | $7.22 | $6.77 $7.74 |
| Sep 11, 2026 | $7.20 | $7.50 | $7.20 | $7.25 | $-0.43 | -5.60% | 4,249 | $7.31 | $7.20 $7.50 |
| Sep 10, 2026 | $7.27 | $7.69 | $7.27 | $7.68 | +$0.40 | +5.42% | 6,682 | $7.49 | $7.27 $7.69 |
| Sep 9, 2026 | $7.11 | $7.82 | $7.00 | $7.29 | +$0.13 | +1.75% | 6,134 | $7.31 | $7.00 $7.82 |
| Sep 8, 2026 | $7.20 | $7.97 | $7.16 | $7.16 | $-0.14 | -1.92% | 11,444 | $7.62 | $7.16 $7.97 |
| Sep 4, 2026 | $6.86 | $7.40 | $6.86 | $7.30 | +$0.18 | +2.53% | 3,192 | $7.24 | $6.86 $7.40 |
| Sep 3, 2026 | $7.97 | $8.00 | $7.08 | $7.12 | $-0.28 | -3.78% | 4,617 | $7.37 | $7.08 $8.00 |
| Sep 2, 2026 | $8.00 | $8.00 | $7.40 | $7.40 | $-0.07 | -0.94% | 7,676 | $7.70 | $7.40 $8.00 |
| Sep 1, 2026 | $7.89 | $7.89 | $7.47 | $7.47 | $-0.01 | -0.13% | 2,239 | $7.38 | $7.47 $7.89 |
| Aug 31, 2026 | $6.54 | $8.45 | $6.54 | $7.48 | +$0.01 | +0.13% | 8,505 | $7.89 | $6.54 $8.45 |
| Aug 28, 2026 | $8.97 | $8.97 | $6.98 | $7.47 | $-0.51 | -6.39% | 19,189 | $7.68 | $6.98 $8.97 |
| Aug 27, 2026 | $7.03 | $8.30 | $7.01 | $7.98 | +$1.17 | +17.18% | 23,237 | $7.58 | $7.01 $8.30 |
| Aug 26, 2026 | $7.46 | $7.46 | $6.66 | $6.81 | $-0.06 | -0.81% | 3,013 | $6.91 | $6.66 $7.46 |
| Aug 25, 2026 | $7.11 | $7.25 | $6.70 | $6.87 | $-0.35 | -4.91% | 8,084 | $7.06 | $6.70 $7.25 |
| Aug 24, 2026 | $7.66 | $7.90 | $7.22 | $7.22 | $-0.52 | -6.72% | 7,627 | $7.33 | $7.22 $7.90 |
| Aug 21, 2026 | $7.50 | $7.74 | $7.27 | $7.74 | +$0.49 | +6.75% | 8,538 | $7.48 | $7.27 $7.74 |
| Aug 20, 2026 | $7.98 | $7.98 | $6.90 | $7.25 | $-0.50 | -6.45% | 9,447 | $7.33 | $6.90 $7.98 |
| Aug 19, 2026 | $7.49 | $8.12 | $7.47 | $7.75 | $-0.15 | -1.90% | 31,439 | $7.63 | $7.47 $8.12 |
| Aug 18, 2026 | $7.70 | $8.20 | $7.50 | $7.90 | +$0.20 | +2.60% | 13,495 | $7.96 | $7.50 $8.20 |