Airesis SA (SWX:AIRE)
Switzerland · Delayed Price · Currency is CHF 0.0175
0.00 (0.00%)
Sep 30, 2025, 9:01 AM CET
Airesis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 15,000 |
| Sep 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 536,138 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.45% | 12,257 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 109,000 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 31.25% | 130,010 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -27.27% | 5,001 |
| Sep 22, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 74,224 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.38% | 30,381 |
| Sep 18, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 17.50% | 260,192 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,497 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 13,474 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.56% | 216,406 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 21.87% | 187,042 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 27,168 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.95% | 75,334 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.00% | 502,494 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.05% | 32,144 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 58.33% | 76,677 |
| Sep 4, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -29.41% | 341,413 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.93% | 271,736 |
| Sep 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 7.50% | 151,524 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.89% | 13,585 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 34.29% | 123,142 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -23.91% | 68,050 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 211,943 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -24.14% | 34,162 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 31.82% | 422,468 |
| Aug 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.42% | 12,120 |
| Aug 21, 2025 | 0.03 | 0.03 | 0.01 | 0.03 | 0.03 | 18.00% | 432,338 |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.79% | 354,232 |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.69% | 30,000 |
| Aug 18, 2025 | 0.01 | 0.04 | 0.01 | 0.03 | 0.03 | -1.67% | 548,171 |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.92% | 213,538 |
| Aug 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 221,500 |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | 25,000 |
| Aug 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | 600 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.71% | - |
| Aug 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -7.89% | 118,172 |
| Aug 6, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 13.43% | 41,332 |
| Aug 5, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.67% | 125,541 |
| Aug 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 7.14% | 155,277 |
| Jul 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,400 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 102,650 |
| Jul 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.64% | 47,284 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -22.78% | 18,505 |
| Jul 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.51% | 38,216 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.67% | 101,441 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.79% | 14,157 |