AIROBO Platform Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	648,060
Nov 12, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	420,000
Nov 11, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	728,000
Nov 10, 2026	0.40	0.41	0.39	0.40	0.40	-	588,275
Nov 9, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	1,780,000
Nov 6, 2026	0.37	0.42	0.36	0.41	0.41	12.33%	2,413,376
Nov 5, 2026	0.38	0.38	0.36	0.37	0.37	7.35%	1,196,500
Nov 4, 2026	0.33	0.37	0.33	0.34	0.34	3.03%	1,020,000
Nov 3, 2026	0.35	0.35	0.32	0.33	0.33	-	1,380,000
Nov 2, 2026	0.38	0.38	0.32	0.33	0.33	-13.16%	4,920,000
Oct 30, 2026	0.39	0.39	0.36	0.38	0.38	-5.00%	1,753,500
Oct 29, 2026	0.42	0.43	0.40	0.40	0.40	-4.76%	1,369,000
Oct 28, 2026	0.39	0.43	0.39	0.42	0.42	7.69%	741,500
Oct 27, 2026	0.38	0.39	0.38	0.39	0.39	-	181,000
Oct 26, 2026	0.39	0.41	0.38	0.39	0.39	1.30%	544,000
Oct 23, 2026	0.38	0.39	0.37	0.39	0.39	4.05%	404,000
Oct 22, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	230,000
Oct 21, 2026	0.40	0.40	0.37	0.38	0.38	-6.17%	2,822,000
Oct 20, 2026	0.40	0.41	0.39	0.41	0.41	-	478,281
Oct 16, 2026	0.41	0.42	0.40	0.41	0.41	-	500,250
Oct 15, 2026	0.40	0.41	0.39	0.41	0.41	-1.22%	1,220,687
Oct 14, 2026	0.43	0.43	0.41	0.41	0.41	-7.87%	1,165,000
Oct 13, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	568,000
Oct 12, 2026	0.45	0.45	0.45	0.45	0.45	-	215,500
Oct 9, 2026	0.44	0.46	0.44	0.45	0.45	8.43%	1,514,706
Oct 8, 2026	0.41	0.42	0.41	0.42	0.42	-2.35%	480,000
Oct 7, 2026	0.43	0.43	0.42	0.43	0.43	-1.16%	1,050,000
Oct 6, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	380,200
Oct 5, 2026	0.41	0.42	0.41	0.42	0.42	-	208,500
Oct 2, 2026	0.40	0.42	0.40	0.42	0.42	-1.18%	1,575,000
Sep 30, 2026	0.41	0.43	0.40	0.43	0.43	-	720,300
Sep 29, 2026	0.43	0.43	0.40	0.43	0.43	3.66%	2,424,000
Sep 28, 2026	0.44	0.45	0.40	0.41	0.41	-7.87%	3,787,000
Sep 25, 2026	0.44	0.46	0.43	0.45	0.45	-2.20%	380,000
Sep 24, 2026	0.47	0.47	0.44	0.46	0.46	-	1,180,000
Sep 23, 2026	0.46	0.46	0.45	0.46	0.46	-	247,000
Sep 22, 2026	0.50	0.50	0.46	0.46	0.46	-6.19%	2,220,000
Sep 21, 2026	0.49	0.49	0.47	0.49	0.49	-	661,750
Sep 18, 2026	0.48	0.49	0.46	0.49	0.49	1.04%	780,000
Sep 17, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	951,000
Sep 16, 2026	0.48	0.49	0.47	0.47	0.47	-4.08%	962,500
Sep 15, 2026	0.50	0.50	0.48	0.49	0.49	1.03%	491,031
Sep 14, 2026	0.48	0.49	0.46	0.49	0.49	-1.02%	953,000
Sep 11, 2026	0.50	0.51	0.49	0.49	0.49	-1.01%	2,920,000
Sep 10, 2026	0.50	0.51	0.49	0.50	0.50	-2.94%	883,000
Sep 9, 2026	0.51	0.54	0.48	0.51	0.51	0.99%	3,962,500
Sep 8, 2026	0.53	0.55	0.50	0.51	0.51	-6.48%	4,202,500
Sep 7, 2026	0.56	0.56	0.53	0.54	0.54	-2.70%	1,340,100
Sep 4, 2026	0.59	0.59	0.54	0.56	0.56	0.91%	682,750
Sep 3, 2026	0.57	0.59	0.53	0.55	0.55	1.85%	2,664,800