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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	0.02	0.02	0.02	0.02	0.02	141,550
November 07, 2025	0.02	0.02	0.02	0.02	0.02	2,004
November 06, 2025	0.02	0.02	0.02	0.02	0.02	166,184
November 05, 2025	0.01	0.01	0.01	0.01	0.01	631,206
November 04, 2025	0.01	0.01	0.01	0.01	0.01	20,100
November 03, 2025	0.01	0.01	0.01	0.01	0.01	0
October 31, 2025	0.01	0.01	0.01	0.01	0.01	25,258
October 30, 2025	0.02	0.02	0.02	0.02	0.02	29,040
October 29, 2025	0.02	0.02	0.02	0.02	0.02	112,144
October 28, 2025	0.02	0.02	0.02	0.02	0.02	19,070
October 27, 2025	0.02	0.02	0.02	0.02	0.02	12,200
October 24, 2025	0.02	0.02	0.02	0.02	0.02	101,500
October 23, 2025	0.02	0.02	0.02	0.02	0.02	131,040
October 22, 2025	0.02	0.02	0.02	0.02	0.02	4,530
October 21, 2025	0.02	0.02	0.02	0.02	0.02	18
October 20, 2025	0.02	0.02	0.02	0.02	0.02	375,148
October 17, 2025	0.02	0.02	0.02	0.02	0.02	6,550
October 16, 2025	0.02	0.02	0.02	0.02	0.02	3,200
October 15, 2025	0.02	0.02	0.02	0.02	0.02	6,059
October 14, 2025	0.02	0.02	0.02	0.02	0.02	152
October 13, 2025	0.02	0.02	0.02	0.02	0.02	25,900
October 10, 2025	0.02	0.02	0.02	0.02	0.02	0
October 09, 2025	0.02	0.02	0.02	0.02	0.02	64,369
October 08, 2025	0.02	0.02	0.02	0.02	0.02	0
October 07, 2025	0.02	0.02	0.02	0.02	0.02	312,801
October 06, 2025	0.02	0.02	0.02	0.02	0.02	276,627
October 03, 2025	0.02	0.02	0.02	0.02	0.02	100,229
October 02, 2025	0.02	0.02	0.02	0.02	0.02	36,712
October 01, 2025	0.02	0.02	0.02	0.02	0.02	339,910
September 30, 2025	0.02	0.02	0.02	0.02	0.02	15,000
September 29, 2025	0.02	0.02	0.02	0.02	0.02	536,138
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

Airesis S.A. (AIRE.SW) SIX