Air Global PLC Ordinary Shares
AIIRNASDAQConsumer Defensive● Active
$6.92
+$0.01(+0.14%)
Market Cap$242753600
P/E Ratio—
52W High$15.299
52W Low$6.502
Air Global PLC Ordinary Shares（AIIR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aiir · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$15.30
May 15, 2026
-54.8% from here
5-Year Low5Y
$6.51
May 27, 2026
+6.3% from low
IPO Priceadj.
—
Jun 26, 2025
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIIR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.91 | $6.91 | $6.80 | $6.91 | $6.91 | 3K | +0.00% |
| Jun 4, 2026 | $6.75 | $7.35 | $6.70 | $6.90 | $6.90 | 9K | +2.22% |
| Jun 3, 2026 | $7.40 | $7.40 | $6.59 | $6.90 | $6.90 | 19K | -6.76% |
| Jun 2, 2026 | $7.75 | $7.75 | $7.21 | $7.39 | $7.39 | 2K | -4.65% |
| Jun 1, 2026 | $8.05 | $8.05 | $7.55 | $7.55 | $7.55 | 10K | -6.21% |
| May 29, 2026 | $7.35 | $7.99 | $7.35 | $7.52 | $7.52 | 9K | +2.31% |
| May 28, 2026 | $7.33 | $7.50 | $7.23 | $7.42 | $7.42 | 4K | +1.23% |
| May 27, 2026 | $8.00 | $8.00 | $6.51 | $6.80 | $6.80 | 47K | -15.00% |
| May 26, 2026 | $8.86 | $8.86 | $8.19 | $8.34 | $8.34 | 5K | -5.87% |
| May 22, 2026 | $8.58 | $9.10 | $8.52 | $8.64 | $8.64 | 7K | +0.70% |
| May 21, 2026 | $8.51 | $9.82 | $8.51 | $8.81 | $8.81 | 14K | +3.53% |
| May 20, 2026 | $9.38 | $9.51 | $8.55 | $8.69 | $8.69 | 26K | -7.36% |
| May 19, 2026 | $10.65 | $11.69 | $9.38 | $9.50 | $9.50 | 50K | -10.80% |
| May 18, 2026 | $13.37 | $13.37 | $9.35 | $10.44 | $10.44 | 49K | -21.91% |
| May 15, 2026 | $12.70 | $15.30 | $11.61 | $15.00 | $15.00 | 21K | +18.11% |
| May 14, 2026 | $11.79 | $12.50 | $11.78 | $12.49 | $12.49 | 6K | +5.94% |
| May 13, 2026 | $12.20 | $12.49 | $11.98 | $11.98 | $11.98 | 2K | -1.80% |
| May 12, 2026 | $12.14 | $12.14 | $12.05 | $12.11 | $12.11 | 3.5M | -0.28% |
| May 11, 2026 | $11.00 | $12.56 | $11.00 | $12.56 | $12.56 | 16K | +14.18% |
| May 8, 2026 | $10.19 | $10.97 | $10.13 | $10.97 | $10.97 | 21K | +7.65% |
Showing 1–20 of 34 records
Annual Stock Price Performance · AIIR
Jan 1 → Dec 31 · 1 years2026-33.2%$10.34 → $6.91
-33.2%
Best Year2026 · -33.2%
Worst Year2026 · -33.2%
Positive Years0 / 1
Avg Annual Return-33.2%
1Y Total Return-33.2%
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8B关于价格历史与 OHLCV 数据
Air Global PLC Ordinary Shares（AIIR）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.92。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIIR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIIR 历史股价FMP 日线复权 OHLCV