Comparing Back to the side-by-side chart ↗
Air Global PLC Ordinary Shares (AIIR) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.59 | 7.79 | 7.33 | 7.45 | -0.67% | 19,500 |
| 2026-10-15 | 7.66 | 7.66 | 7.24 | 7.50 | +0.27% | 46,900 |
| 2026-10-14 | 7.38 | 7.58 | 7.00 | 7.48 | +0.13% | 52,800 |
| 2026-10-13 | 7.87 | 7.93 | 7.45 | 7.47 | -0.53% | 28,600 |
| 2026-10-12 | 7.48 | 7.70 | 7.34 | 7.51 | +0.94% | 29,300 |
| 2026-10-09 | 7.61 | 7.65 | 7.31 | 7.44 | -0.80% | 21,100 |
| 2026-10-08 | 8.27 | 8.51 | 7.35 | 7.50 | -4.94% | 9,900 |
| 2026-10-07 | 7.60 | 7.96 | 7.00 | 7.89 | +3.14% | 32,800 |
| 2026-10-06 | 7.70 | 8.02 | 7.33 | 7.65 | -0.52% | 11,100 |
| 2026-10-05 | 7.91 | 8.11 | 7.30 | 7.69 | +4.06% | 8,800 |
| 2026-10-02 | 7.60 | 7.61 | 7.08 | 7.39 | -3.90% | 56,300 |
| 2026-10-01 | 8.02 | 8.02 | 7.27 | 7.69 | +0.65% | 48,900 |
| 2026-09-30 | 7.39 | 8.30 | 7.33 | 7.64 | -1.42% | 96,000 |
| 2026-09-29 | 7.06 | 7.86 | 7.06 | 7.75 | +9.77% | 163,300 |
| 2026-09-28 | 7.34 | 7.76 | 6.66 | 7.06 | -7.35% | 292,500 |
| 2026-09-25 | 7.67 | 7.75 | 7.59 | 7.62 | +2.01% | 2,100 |
| 2026-09-24 | 7.75 | 7.85 | 7.11 | 7.47 | -0.27% | 6,500 |
| 2026-09-23 | 7.49 | 7.49 | 7.49 | 7.49 | +0.00% | 1,071 |
| 2026-09-22 | 7.95 | 7.95 | 7.49 | 7.49 | -0.47% | 4,900 |
| 2026-09-21 | 6.98 | 7.53 | 6.98 | 7.53 | +1.14% | 1,000 |
| 2026-09-18 | 7.21 | 7.44 | 7.21 | 7.44 | -4.25% | 900 |
| 2026-09-17 | 6.65 | 7.77 | 6.65 | 7.77 | +8.52% | 1,594 |
| 2026-09-16 | 7.15 | 7.42 | 7.08 | 7.16 | -1.78% | 4,000 |
| 2026-09-15 | 7.29 | 7.29 | 7.29 | 7.29 | +0.00% | 1,232 |
| 2026-09-14 | 7.20 | 7.74 | 6.77 | 7.29 | +0.55% | 5,400 |
| 2026-09-11 | 7.20 | 7.50 | 7.20 | 7.25 | -5.60% | 4,200 |
| 2026-09-10 | 7.27 | 7.69 | 7.27 | 7.68 | +5.42% | 6,700 |
| 2026-09-09 | 7.11 | 7.82 | 7.00 | 7.29 | +1.75% | 6,100 |
| 2026-09-08 | 7.20 | 7.97 | 7.16 | 7.16 | -1.92% | 11,400 |
| 2026-09-04 | 6.86 | 7.40 | 6.86 | 7.30 | +2.53% | 3,200 |
| 2026-09-03 | 7.97 | 8.00 | 7.08 | 7.12 | -3.78% | 4,600 |
| 2026-09-02 | 8.00 | 8.00 | 7.40 | 7.40 | -0.94% | 7,700 |
| 2026-09-01 | 7.89 | 7.89 | 7.47 | 7.47 | -0.13% | 2,200 |
| 2026-08-31 | 6.54 | 8.45 | 6.54 | 7.48 | +0.13% | 8,500 |
| 2026-08-28 | 8.97 | 8.97 | 6.98 | 7.47 | -6.39% | 19,200 |
| 2026-08-27 | 7.03 | 8.30 | 7.01 | 7.98 | +17.18% | 23,200 |
| 2026-08-26 | 7.46 | 7.46 | 6.66 | 6.81 | -0.81% | 3,000 |
| 2026-08-25 | 7.11 | 7.25 | 6.70 | 6.87 | -4.91% | 8,084 |
| 2026-08-24 | 7.66 | 7.90 | 7.22 | 7.22 | -6.72% | 7,627 |
| 2026-08-21 | 7.50 | 7.74 | 7.27 | 7.74 | +6.76% | 8,500 |
| 2026-08-20 | 7.98 | 7.98 | 6.90 | 7.25 | -6.45% | 9,400 |
| 2026-08-19 | 7.49 | 8.12 | 7.47 | 7.75 | -1.90% | 31,400 |
| 2026-08-18 | 7.70 | 8.20 | 7.50 | 7.90 | +2.60% | 13,500 |
| 2026-08-17 | 7.58 | 8.64 | 7.58 | 7.70 | +3.22% | 21,800 |
| 2026-08-14 | 7.08 | 7.70 | 6.70 | 7.46 | +5.52% | 5,400 |
| 2026-08-13 | 6.62 | 7.07 | 6.62 | 7.07 | +1.14% | 7,200 |
| 2026-08-12 | 7.07 | 7.07 | 6.99 | 6.99 | -4.80% | 1,400 |
| 2026-08-11 | 6.30 | 7.34 | 6.30 | 7.34 | +7.82% | 6,499 |
| 2026-08-10 | 6.09 | 6.81 | 6.09 | 6.81 | +9.84% | 1,559 |
| 2026-08-07 | 6.15 | 6.58 | 6.04 | 6.20 | +1.81% | 4,100 |
| 2026-08-06 | 6.45 | 6.45 | 5.79 | 6.09 | -3.49% | 4,600 |
| 2026-08-05 | 6.18 | 6.37 | 5.99 | 6.31 | +3.10% | 7,500 |
| 2026-08-04 | 6.29 | 6.54 | 6.01 | 6.12 | -7.55% | 8,500 |
| 2026-08-03 | 5.79 | 6.62 | 5.79 | 6.62 | +5.08% | 7,600 |
| 2026-07-31 | 5.97 | 6.30 | 5.92 | 6.30 | +7.69% | 10,000 |
| 2026-07-30 | 5.96 | 6.31 | 5.83 | 5.85 | +0.34% | 13,400 |
| 2026-07-29 | 6.20 | 6.59 | 5.70 | 5.83 | -2.83% | 14,400 |
| 2026-07-28 | 5.67 | 7.38 | 5.67 | 6.00 | +1.69% | 38,500 |
| 2026-07-27 | 5.88 | 6.11 | 5.75 | 5.90 | -0.34% | 8,500 |
| 2026-07-24 | 5.92 | 5.92 | 5.92 | 5.92 | +0.00% | 5,966 |
| 2026-07-23 | 5.61 | 6.43 | 5.61 | 5.92 | +0.34% | 30,200 |
| 2026-07-22 | 5.85 | 6.10 | 5.85 | 5.90 | +1.99% | 3,000 |
| 2026-07-21 | 5.78 | 5.86 | 5.60 | 5.79 | +2.84% | 3,000 |
| 2026-07-20 | 6.00 | 6.00 | 5.29 | 5.63 | -7.02% | 13,500 |
| 2026-07-17 | 6.12 | 6.79 | 5.69 | 6.05 | -1.79% | 25,200 |
| 2026-07-16 | 6.97 | 7.69 | 5.89 | 6.16 | -8.06% | 43,000 |
| 2026-07-15 | 7.63 | 7.65 | 6.50 | 6.70 | -8.34% | 19,100 |
| 2026-07-14 | 6.83 | 7.80 | 6.60 | 7.31 | +2.67% | 15,700 |
| 2026-07-13 | 6.62 | 8.15 | 6.50 | 7.12 | +7.07% | 15,200 |
| 2026-07-10 | 6.80 | 6.98 | 6.65 | 6.65 | +0.00% | 5,200 |
| 2026-07-09 | 6.55 | 7.45 | 6.53 | 6.65 | -2.35% | 9,100 |
| 2026-07-08 | 6.79 | 6.81 | 6.74 | 6.81 | +2.33% | 5,700 |
| 2026-07-07 | 6.61 | 6.85 | 6.61 | 6.66 | -1.70% | 3,500 |
| 2026-07-06 | 6.75 | 6.90 | 6.62 | 6.77 | +0.89% | 8,500 |
| 2026-07-02 | 6.55 | 6.71 | 6.52 | 6.71 | -2.75% | 6,500 |
| 2026-07-01 | 7.19 | 7.39 | 6.90 | 6.90 | +3.60% | 15,500 |
| 2026-06-30 | 6.79 | 6.80 | 6.59 | 6.66 | +1.52% | 6,600 |
| 2026-06-29 | 7.00 | 7.18 | 6.51 | 6.56 | -0.76% | 11,100 |
| 2026-06-26 | 6.51 | 7.10 | 6.51 | 6.61 | +1.69% | 8,100 |
| 2026-06-25 | 7.10 | 7.10 | 6.50 | 6.50 | -2.59% | 6,600 |
| 2026-06-24 | 7.17 | 7.40 | 6.61 | 6.67 | -0.40% | 35,700 |
| 2026-06-23 | 6.80 | 7.13 | 6.70 | 6.70 | +0.00% | 5,200 |
| 2026-06-22 | 7.10 | 7.50 | 6.70 | 6.70 | -4.29% | 6,300 |
| 2026-06-18 | 7.00 | 7.25 | 7.00 | 7.00 | +1.45% | 9,500 |
| 2026-06-17 | 6.90 | 7.14 | 6.90 | 6.90 | +1.17% | 4,700 |
| 2026-06-16 | 6.82 | 6.82 | 6.81 | 6.82 | -2.99% | 1,200 |
| 2026-06-15 | 7.22 | 7.42 | 7.01 | 7.03 | +1.88% | 4,600 |
| 2026-06-12 | 7.08 | 7.09 | 6.60 | 6.90 | -1.43% | 3,600 |
| 2026-06-11 | 7.07 | 7.40 | 6.76 | 7.00 | -3.38% | 1,200 |
| 2026-06-10 | 7.48 | 7.48 | 7.13 | 7.25 | +7.02% | 2,600 |
| 2026-06-09 | 6.75 | 7.43 | 6.75 | 6.77 | -0.15% | 1,200 |
| 2026-06-08 | 7.16 | 7.16 | 6.75 | 6.78 | -1.88% | 6,700 |
| 2026-06-05 | 6.91 | 6.91 | 6.80 | 6.91 | +0.14% | 3,400 |
| 2026-06-04 | 6.75 | 7.35 | 6.70 | 6.90 | +0.00% | 9,100 |
| 2026-06-03 | 7.40 | 7.40 | 6.59 | 6.90 | -6.63% | 19,400 |
| 2026-06-02 | 7.75 | 7.75 | 7.21 | 7.39 | -2.12% | 2,400 |
| 2026-06-01 | 8.05 | 8.05 | 7.55 | 7.55 | +0.40% | 9,900 |
| 2026-05-29 | 7.35 | 7.99 | 7.35 | 7.52 | +1.35% | 9,200 |
| 2026-05-28 | 7.33 | 7.50 | 7.22 | 7.42 | +9.12% | 3,700 |
| 2026-05-27 | 8.00 | 8.00 | 6.50 | 6.80 | -18.47% | 47,200 |
| 2026-05-26 | 8.86 | 8.86 | 8.19 | 8.34 | -3.47% | 5,200 |
| 2026-05-22 | 8.58 | 9.10 | 8.52 | 8.64 | -1.93% | 7,000 |
| 2026-05-21 | 8.51 | 9.82 | 8.51 | 8.81 | +1.38% | 14,300 |
| 2026-05-20 | 9.38 | 9.51 | 8.55 | 8.69 | -8.53% | 25,500 |
| 2026-05-19 | 10.65 | 11.69 | 9.38 | 9.50 | -9.00% | 50,000 |
| 2026-05-18 | 13.37 | 13.37 | 9.35 | 10.44 | -30.40% | 48,800 |
| 2026-05-15 | 12.70 | 15.30 | 11.61 | 15.00 | +20.10% | 20,600 |
| 2026-05-14 | 11.79 | 12.50 | 11.78 | 12.49 | +4.26% | 6,200 |
| 2026-05-13 | 12.20 | 12.49 | 11.98 | 11.98 | -1.07% | 1,900 |
| 2026-05-12 | 12.14 | 12.14 | 12.05 | 12.11 | -3.58% | 3,493,400 |
| 2026-05-11 | 11.00 | 12.56 | 11.00 | 12.56 | +14.49% | 16,000 |
| 2026-05-08 | 10.19 | 10.97 | 10.13 | 10.97 | +5.18% | 21,000 |
| 2026-05-07 | 10.44 | 10.44 | 10.42 | 10.43 | +0.00% | 61,500 |
| 2026-05-06 | 10.43 | 10.44 | 10.42 | 10.43 | +0.05% | 450,600 |
| 2026-05-05 | 10.43 | 10.43 | 10.42 | 10.43 | +0.05% | 179,800 |
| 2026-05-04 | 10.42 | 10.43 | 10.42 | 10.42 | -0.10% | 224,800 |
| 2026-05-01 | 10.43 | 10.43 | 10.42 | 10.43 | +0.10% | 65,400 |
| 2026-04-30 | 10.41 | 10.44 | 10.40 | 10.42 | +0.10% | 333,400 |
| 2026-04-29 | 10.42 | 10.43 | 10.40 | 10.41 | -0.10% | 37,500 |
| 2026-04-28 | 10.44 | 10.44 | 10.42 | 10.42 | -0.10% | 11,800 |
| 2026-04-27 | 10.46 | 10.46 | 10.42 | 10.43 | -0.10% | 23,500 |
| 2026-04-24 | 10.45 | 10.45 | 10.44 | 10.44 | -0.10% | 352,800 |
| 2026-04-23 | 10.40 | 10.46 | 10.40 | 10.45 | +1.06% | 2,831,400 |
| 2026-04-22 | 10.35 | 10.35 | 10.34 | 10.34 | +0.00% | 494,400 |
| 2026-04-21 | 10.34 | 10.34 | 10.33 | 10.34 | +0.00% | 361,400 |
| 2026-04-20 | 10.34 | 10.35 | 10.34 | 10.34 | +0.10% | 59,900 |
| 2026-04-17 | 10.34 | 10.34 | 10.33 | 10.33 | +0.00% | 2,700 |
| 2026-04-16 | 10.34 | 10.34 | 10.33 | 10.33 | +0.00% | 83,500 |
| 2026-04-15 | 10.34 | 10.34 | 10.33 | 10.33 | +0.00% | 394,400 |
| 2026-04-14 | 10.34 | 10.34 | 10.33 | 10.33 | +0.00% | 10,100 |
| 2026-04-13 | 10.34 | 10.34 | 10.33 | 10.33 | — | 5,000 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+12.99%). Pire mois : Mai (-27.90%). Sur 1 an de données quotidiennes (2026–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Air Global PLC Ordinary Shares (AIIR) ?
7.45 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de AIIR ?
Plus haut à 15.30 et plus bas à 5.29 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Air Global PLC Ordinary Shares ?
Historiquement, le mois le plus fort de AIIR a été Août (moyenne +12.99%) et le plus faible Mai (moyenne -27.90%), sur 1 an de données quotidiennes (2026–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
1 an (2026–2026), calculés à partir de 131 bougies quotidiennes du data lake Closelook.