Airesis S.A. - AIRE.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.02	0.02	0.02	0.02	0.02	12,257
September 25, 2025	0.02	0.02	0.02	0.02	0.02	109,000
September 24, 2025	0.02	0.02	0.02	0.02	0.02	130,010
September 23, 2025	0.02	0.02	0.02	0.02	0.02	5,001
September 22, 2025	0.03	0.02	0.02	0.03	0.02	74,224
September 19, 2025	0.02	0.02	0.02	0.02	0.02	30,381
September 18, 2025	0.02	0.02	0.02	0.03	0.02	260,192
September 17, 2025	0.02	0.02	0.02	0.02	0.02	11,497
September 16, 2025	0.02	0.02	0.02	0.02	0.02	13,474
September 15, 2025	0.02	0.02	0.02	0.02	0.02	216,406
September 12, 2025	0.02	0.02	0.02	0.02	0.02	187,042
September 11, 2025	0.02	0.02	0.02	0.02	0.02	27,168
September 10, 2025	0.02	0.02	0.02	0.02	0.02	75,334
September 09, 2025	0.02	0.02	0.02	0.02	0.02	502,494
September 08, 2025	0.02	0.02	0.02	0.02	0.02	32,144
September 05, 2025	0.02	0.02	0.02	0.02	0.02	76,677
September 04, 2025	0.01	0.01	0.01	0.02	0.01	341,413
September 03, 2025	0.02	0.02	0.02	0.02	0.02	271,736
September 02, 2025	0.02	0.02	0.02	0.03	0.02	151,524
September 01, 2025	0.02	0.02	0.02	0.02	0.02	13,585
August 29, 2025	0.02	0.02	0.02	0.02	0.02	123,142
August 28, 2025	0.02	0.02	0.02	0.02	0.02	68,050
August 27, 2025	0.02	0.02	0.02	0.02	0.02	211,943
August 26, 2025	0.03	0.02	0.02	0.03	0.02	34,162
August 25, 2025	0.02	0.03	0.03	0.03	0.02	422,468
August 22, 2025	0.02	0.02	0.02	0.02	0.02	12,120
August 21, 2025	0.03	0.03	0.03	0.03	0.01	432,338
August 20, 2025	0.03	0.03	0.03	0.03	0.03	354,232
August 19, 2025	0.03	0.03	0.03	0.03	0.03	30,000
August 18, 2025	0.01	0.03	0.03	0.04	0.01	548,171
August 15, 2025	0.03	0.03	0.03	0.03	0.03	213,538
August 14, 2025	0.04	0.04	0.04	0.04	0.04	221,500
August 13, 2025	0.04	0.04	0.04	0.04	0.04	25,000
August 12, 2025	0.04	0.04	0.04	0.04	0.04	600
August 11, 2025	0.04	0.04	0.04	0.04	0.04	0
August 08, 2025	0.04	0.04	0.04	0.04	0.04	0
August 07, 2025	0.04	0.04	0.04	0.05	0.04	118,172
August 06, 2025	0.03	0.04	0.04	0.04	0.03	41,332
August 05, 2025	0.04	0.03	0.03	0.04	0.03	125,541
August 04, 2025	0.04	0.04	0.04	0.04	0.03	155,277
July 31, 2025	0.04	0.04	0.04	0.04	0.04	5,400
July 30, 2025	0.04	0.04	0.04	0.04	0.04	102,650
July 29, 2025	0.04	0.03	0.03	0.04	0.03	47,284
July 28, 2025	0.03	0.03	0.03	0.03	0.03	0
July 25, 2025	0.03	0.03	0.03	0.04	0.03	18,505
July 24, 2025	0.03	0.04	0.04	0.04	0.03	38,216
July 23, 2025	0.04	0.03	0.03	0.04	0.03	101,441
July 22, 2025	0.04	0.04	0.04	0.04	0.03	14,157
July 21, 2025	0.05	0.04	0.04	0.05	0.04	2,300
July 18, 2025	0.05	0.05	0.05	0.05	0.05	6,385
July 17, 2025	0.04	0.05	0.05	0.05	0.02	143,824
July 16, 2025	0.04	0.04	0.04	0.04	0.04	13,560
July 15, 2025	0.04	0.04	0.04	0.04	0.04	142,000
July 14, 2025	0.04	0.04	0.04	0.04	0.04	79,750
July 11, 2025	0.04	0.04	0.04	0.04	0.04	7,000
July 10, 2025	0.06	0.04	0.04	0.06	0.04	82,134
July 09, 2025	0.06	0.06	0.06	0.07	0.06	177,916
July 08, 2025	0.06	0.06	0.06	0.06	0.06	180,000
July 07, 2025	0.06	0.06	0.06	0.06	0.06	243,645
July 04, 2025	0.06	0.06	0.06	0.06	0.06	170,478

Airesis S.A. (AIRE.SW) SIX