NASDAQ : AIIR
AIR Global PLC — Price history
United Arab Emirates
Last price 7.48 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AIR Global PLC (AIIR) closed at 7.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.4 | 7.57 | 7.4 | 7.47 | 9,746 | -0.13% |
| 2026-10-30 | 7.39 | 7.49 | 7.012 | 7.48 | 11,138 | +1.91% |
| 2026-10-29 | 7.4 | 7.54 | 7.34 | 7.34 | 3,660 | -2.13% |
| 2026-10-28 | 7.6 | 7.6 | 7.4 | 7.5 | 7,185 | -1.06% |
| 2026-10-27 | 7.38 | 7.58 | 7.11 | 7.58 | 20,537 | -0.39% |
| 2026-10-26 | 7.79 | 7.81 | 7.52 | 7.61 | 18,421 | -2.31% |
| 2026-10-23 | 7.9 | 7.97 | 7.49 | 7.79 | 46,608 | +2.84% |
| 2026-10-22 | 7.63 | 7.91 | 7.4 | 7.575 | 29,945 | -2.01% |
| 2026-10-21 | 7.55 | 8.045 | 7.3 | 7.73 | 42,950 | +4.18% |
| 2026-10-20 | 7.4 | 7.52 | 7.4 | 7.42 | 11,509 | +0.13% |
| 2026-10-19 | 7.4 | 7.79 | 7.31 | 7.41 | 30,989 | -0.54% |
| 2026-10-16 | 7.59 | 7.79 | 7.33 | 7.45 | 19,476 | -0.67% |
| 2026-10-15 | 7.66 | 7.66 | 7.24 | 7.5 | 46,940 | +0.27% |
| 2026-10-14 | 7.38 | 7.58 | 7.005 | 7.48 | 52,812 | +0.13% |
| 2026-10-13 | 7.87 | 7.93 | 7.45 | 7.47 | 28,577 | -0.53% |
| 2026-10-12 | 7.48 | 7.7 | 7.345 | 7.51 | 29,334 | +0.94% |
| 2026-10-09 | 7.61 | 7.65 | 7.31 | 7.44 | 21,138 | -0.80% |
| 2026-10-08 | 8.27 | 8.51 | 7.35 | 7.5 | 9,933 | -4.94% |
| 2026-10-07 | 7.6 | 7.96 | 7.005 | 7.89 | 32,776 | +3.14% |
| 2026-10-06 | 7.7 | 8.02 | 7.335 | 7.65 | 11,112 | -0.52% |
| 2026-10-05 | 7.91 | 8.11 | 7.3 | 7.69 | 8,821 | +4.06% |
| 2026-10-02 | 7.6 | 7.61 | 7.085 | 7.39 | 56,256 | -3.90% |
| 2026-10-01 | 8.02 | 8.02 | 7.27 | 7.69 | 48,842 | +0.65% |
| 2026-09-30 | 7.39 | 8.3 | 7.33 | 7.64 | 95,959 | -1.42% |
| 2026-09-29 | 7.06 | 7.86 | 7.06 | 7.75 | 163,284 | +9.77% |
| 2026-09-28 | 7.34 | 7.76 | 6.66 | 7.06 | 292,452 | -7.35% |
| 2026-09-25 | 7.67 | 7.75 | 7.59 | 7.62 | 2,057 | +2.01% |
| 2026-09-24 | 7.75 | 7.85 | 7.11 | 7.47 | 6,511 | -0.27% |
| 2026-09-22 | 7.948 | 7.948 | 7.49 | 7.49 | 4,917 | -0.47% |
| 2026-09-21 | 6.98 | 7.525 | 6.98 | 7.525 | 1,008 | +1.14% |
| 2026-09-18 | 7.208 | 7.44 | 7.208 | 7.44 | 856 | -4.25% |
| 2026-09-17 | 6.65 | 7.77 | 6.65 | 7.77 | 1,594 | +8.52% |
| 2026-09-16 | 7.15 | 7.42 | 7.08 | 7.16 | 3,957 | -1.78% |
| 2026-09-14 | 7.2 | 7.74 | 6.77 | 7.29 | 5,427 | +0.55% |
| 2026-09-11 | 7.2 | 7.5 | 7.2 | 7.25 | 4,248 | -5.60% |
| 2026-09-10 | 7.27 | 7.69 | 7.266 | 7.68 | 6,681 | +5.42% |
| 2026-09-09 | 7.11 | 7.82 | 7 | 7.285 | 6,133 | +1.75% |
| 2026-09-08 | 7.2 | 7.97 | 7.16 | 7.16 | 11,443 | -1.92% |
| 2026-09-04 | 6.86 | 7.4 | 6.86 | 7.3 | 3,191 | +2.53% |
| 2026-09-03 | 7.97 | 8 | 7.08 | 7.12 | 4,561 | -3.78% |
| 2026-09-02 | 8 | 8 | 7.4 | 7.4 | 7,679 | -0.94% |
| 2026-09-01 | 7.889 | 7.889 | 7.47 | 7.47 | 2,239 | -0.13% |
| 2026-08-31 | 6.54 | 8.45 | 6.54 | 7.48 | 8,503 | +0.13% |
| 2026-08-28 | 8.97 | 8.97 | 6.98 | 7.47 | 19,178 | -6.39% |
| 2026-08-27 | 7.03 | 8.3 | 7.01 | 7.98 | 22,938 | +17.18% |
| 2026-08-26 | 7.46 | 7.46 | 6.66 | 6.81 | 3,012 | -0.81% |
| 2026-08-25 | 7.11 | 7.25 | 6.7 | 6.865 | 8,083 | -4.91% |
| 2026-08-24 | 7.655 | 7.9 | 7.22 | 7.22 | 7,627 | -6.72% |
| 2026-08-21 | 7.5 | 7.74 | 7.27 | 7.74 | 8,512 | +6.75% |
| 2026-08-20 | 7.98 | 7.98 | 6.9 | 7.25 | 9,447 | -6.45% |
| 2026-08-19 | 7.49 | 8.12 | 7.47 | 7.75 | 31,439 | -1.90% |
| 2026-08-18 | 7.7 | 8.2 | 7.5 | 7.9 | 13,495 | +2.60% |
| 2026-08-17 | 7.58 | 8.64 | 7.58 | 7.7 | 21,813 | +3.22% |
| 2026-08-14 | 7.08 | 7.7 | 6.7 | 7.46 | 5,363 | +5.52% |
| 2026-08-13 | 6.62 | 7.07 | 6.62 | 7.07 | 7,187 | +1.14% |
| 2026-08-12 | 7.07 | 7.07 | 6.99 | 6.99 | 1,362 | -4.80% |
| 2026-08-11 | 6.3 | 7.343 | 6.3 | 7.343 | 6,498 | +7.82% |
| 2026-08-10 | 6.09 | 6.81 | 6.09 | 6.81 | 1,558 | +9.84% |
| 2026-08-07 | 6.15 | 6.58 | 6.04 | 6.2 | 4,094 | +1.81% |
| 2026-08-06 | 6.45 | 6.45 | 5.79 | 6.09 | 4,585 | -3.49% |
| 2026-08-05 | 6.18 | 6.37 | 5.99 | 6.31 | 7,492 | +3.10% |
| 2026-08-04 | 6.29 | 6.545 | 6.01 | 6.12 | 8,500 | -7.55% |
| 2026-08-03 | 5.79 | 6.62 | 5.79 | 6.62 | 7,623 | +5.08% |
| 2026-07-31 | 5.97 | 6.3 | 5.92 | 6.3 | 10,038 | +7.69% |
| 2026-07-30 | 5.96 | 6.31 | 5.825 | 5.85 | 13,394 | +0.34% |
| 2026-07-29 | 6.2 | 6.59 | 5.696 | 5.83 | 14,330 | -2.83% |
| 2026-07-28 | 5.67 | 7.375 | 5.67 | 6 | 38,538 | +1.69% |
| 2026-07-27 | 5.88 | 6.11 | 5.75 | 5.9 | 8,538 | -0.34% |
| 2026-07-23 | 5.61 | 6.43 | 5.61 | 5.92 | 30,201 | +0.34% |
| 2026-07-22 | 5.85 | 6.1 | 5.85 | 5.9 | 3,015 | +1.99% |
| 2026-07-21 | 5.78 | 5.86 | 5.6 | 5.785 | 3,009 | +2.84% |
| 2026-07-20 | 6 | 6 | 5.29 | 5.625 | 13,519 | -7.02% |
| 2026-07-17 | 6.12 | 6.79 | 5.69 | 6.05 | 25,159 | -1.79% |
| 2026-07-16 | 6.97 | 7.69 | 5.89 | 6.16 | 43,010 | -8.06% |
| 2026-07-15 | 7.63 | 7.65 | 6.5 | 6.7 | 19,052 | -8.34% |
| 2026-07-14 | 6.83 | 7.8 | 6.6 | 7.31 | 15,689 | +2.67% |
| 2026-07-13 | 6.62 | 8.15 | 6.5 | 7.12 | 15,173 | +7.07% |
| 2026-07-10 | 6.8 | 6.98 | 6.65 | 6.65 | 5,185 | +0.00% |
| 2026-07-09 | 6.55 | 7.45 | 6.53 | 6.65 | 9,100 | -2.35% |
| 2026-07-08 | 6.79 | 6.81 | 6.74 | 6.81 | 5,684 | +2.33% |
| 2026-07-07 | 6.61 | 6.85 | 6.61 | 6.655 | 3,543 | -1.70% |
| 2026-07-06 | 6.75 | 6.9 | 6.62 | 6.77 | 8,495 | +0.89% |
| 2026-07-02 | 6.55 | 6.71 | 6.52 | 6.71 | 6,457 | -2.75% |
| 2026-07-01 | 7.19 | 7.39 | 6.9 | 6.9 | 15,538 | +3.60% |
| 2026-06-30 | 6.79 | 6.8 | 6.595 | 6.66 | 6,617 | +1.52% |
| 2026-06-29 | 7 | 7.18 | 6.51 | 6.56 | 11,094 | -0.76% |
| 2026-06-26 | 6.51 | 7.1 | 6.51 | 6.61 | 8,111 | +1.69% |
| 2026-06-25 | 7.1 | 7.1 | 6.5 | 6.5 | 6,594 | -2.59% |
| 2026-06-24 | 7.17 | 7.4 | 6.61 | 6.673 | 35,675 | -0.40% |
| 2026-06-23 | 6.8 | 7.13 | 6.7 | 6.7 | 5,188 | +0.00% |
| 2026-06-22 | 7.1 | 7.5 | 6.7 | 6.7 | 6,293 | -4.29% |
| 2026-06-18 | 7 | 7.25 | 7 | 7 | 9,542 | +1.45% |
| 2026-06-17 | 6.9 | 7.14 | 6.9 | 6.9 | 4,683 | +1.17% |
| 2026-06-16 | 6.82 | 6.82 | 6.81 | 6.82 | 1,211 | -2.99% |
| 2026-06-15 | 7.22 | 7.42 | 7.01 | 7.03 | 4,565 | +1.88% |
| 2026-06-12 | 7.075 | 7.09 | 6.6 | 6.9 | 3,596 | -1.43% |
| 2026-06-11 | 7.07 | 7.4 | 6.76 | 7 | 1,214 | -3.38% |
| 2026-06-10 | 7.48 | 7.48 | 7.125 | 7.245 | 2,611 | +7.02% |
| 2026-06-09 | 6.75 | 7.43 | 6.75 | 6.77 | 1,154 | -0.15% |
| 2026-06-08 | 7.16 | 7.16 | 6.755 | 6.78 | 6,681 | -1.88% |
| 2026-06-05 | 6.91 | 6.91 | 6.8 | 6.91 | 3,395 | +0.14% |
| 2026-06-04 | 6.75 | 7.35 | 6.7 | 6.9 | 9,091 | +0.00% |
| 2026-06-03 | 7.4 | 7.4 | 6.59 | 6.9 | 19,412 | -6.63% |
| 2026-06-02 | 7.75 | 7.75 | 7.21 | 7.39 | 2,380 | -2.12% |
| 2026-06-01 | 8.05 | 8.05 | 7.55 | 7.55 | 9,891 | +0.40% |
| 2026-05-29 | 7.35 | 7.99 | 7.35 | 7.52 | 9,218 | +1.35% |
| 2026-05-28 | 7.33 | 7.5 | 7.225 | 7.42 | 3,716 | +9.11% |
| 2026-05-27 | 8 | 8 | 6.505 | 6.8 | 47,253 | -18.47% |
| 2026-05-26 | 8.857 | 8.857 | 8.19 | 8.34 | 5,217 | -3.47% |
| 2026-05-22 | 8.58 | 9.1 | 8.52 | 8.64 | 6,995 | -1.93% |
| 2026-05-21 | 8.51 | 9.82 | 8.51 | 8.81 | 14,331 | +1.38% |
| 2026-05-20 | 9.38 | 9.51 | 8.55 | 8.69 | 25,474 | -8.53% |
| 2026-05-19 | 10.65 | 11.685 | 9.38 | 9.5 | 49,998 | -9.00% |
| 2026-05-18 | 13.37 | 13.37 | 9.35 | 10.44 | 49,249 | -30.40% |
| 2026-05-15 | 12.7 | 15.299 | 11.61 | 15 | 20,656 | +20.10% |
| 2026-05-14 | 11.79 | 12.5 | 11.779 | 12.49 | 6,197 | +4.26% |
| 2026-05-13 | 12.2 | 12.49 | 11.98 | 11.98 | 1,904 | -1.07% |
| 2026-05-12 | 12.144 | 12.144 | 12.05 | 12.11 | 3,493,439 | -3.58% |
| 2026-05-11 | 11 | 12.56 | 11 | 12.56 | 16,299 | +14.49% |
| 2026-05-08 | 10.19 | 10.97 | 10.13 | 10.97 | 20,990 | +5.18% |