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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.07	0.07	0.07	0.07	0.07	1,458
July 02, 2025	0.07	0.07	0.07	0.07	0.07	0
July 01, 2025	0.07	0.07	0.07	0.07	0.07	20,784
June 30, 2025	0.07	0.07	0.07	0.07	0.06	411,338
June 27, 2025	0.06	0.06	0.06	0.06	0.06	58,742
June 26, 2025	0.06	0.07	0.07	0.07	0.06	40,298
June 25, 2025	0.07	0.07	0.07	0.07	0.07	52,364
June 24, 2025	0.06	0.07	0.07	0.07	0.06	166,550
June 23, 2025	0.06	0.06	0.06	0.06	0.06	24,000
June 20, 2025	0.06	0.07	0.07	0.07	0.06	58,358
June 19, 2025	0.07	0.07	0.07	0.07	0.07	1,000
June 18, 2025	0.06	0.07	0.07	0.07	0.06	50,010
June 17, 2025	0.06	0.07	0.07	0.07	0.06	53,000
June 16, 2025	0.07	0.07	0.07	0.07	0.07	35,852

Airesis S.A. (AIRE.SW) SIX