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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	0.07	0.07	0.07	0.07	0.07	28,666
June 12, 2025	0.07	0.07	0.07	0.07	0.06	36,868
June 11, 2025	0.06	0.06	0.06	0.06	0.06	70,316
June 10, 2025	0.08	0.08	0.08	0.08	0.08	40,050
June 06, 2025	0.08	0.07	0.07	0.08	0.07	15,813
June 05, 2025	0.07	0.08	0.08	0.08	0.06	29,843
June 04, 2025	0.06	0.09	0.09	0.09	0.06	9,880
June 03, 2025	0.06	0.06	0.06	0.06	0.06	32,974
June 02, 2025	0.07	0.06	0.06	0.07	0.06	128,450
May 30, 2025	0.09	0.09	0.09	0.1	0.08	121,689
May 28, 2025	0.09	0.08	0.08	0.09	0.08	92,414
May 27, 2025	0.08	0.08	0.08	0.08	0.08	194
May 26, 2025	0.09	0.08	0.08	0.09	0.08	21,018
May 23, 2025	0.08	0.08	0.08	0.08	0.08	11,134
May 22, 2025	0.08	0.09	0.09	0.09	0.08	9,331

Airesis S.A. (AIRE.SW) SIX