American Aires Inc (A5A0)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.024 | -11.0091743119 | 0.218 | 0.228 | 0.19 | 128707 | 0.20322172 | DE |
| 4 | -0.136 | -41.2121212121 | 0.33 | 0.33 | 0.19 | 187677 | 0.22973883 | DE |
| 12 | -0.621 | -76.1963190184 | 0.815 | 1.05 | 0.171 | 402892 | 0.43526294 | DE |
| 26 | -0.258 | -57.0796460177 | 0.452 | 1.32 | 0.171 | 351943 | 0.61780661 | DE |
| 52 | -0.258 | -57.0796460177 | 0.452 | 1.32 | 0.171 | 351943 | 0.61780661 | DE |
| 156 | -0.258 | -57.0796460177 | 0.452 | 1.32 | 0.171 | 351943 | 0.61780661 | DE |
| 260 | -0.258 | -57.0796460177 | 0.452 | 1.32 | 0.171 | 351943 | 0.61780661 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 0.206 | -0.006 | -2.83 | 0.198 | 0.206 | 0.198 | 20008 |
| 1721334360 | 0.212 | 0.01 | 4.95 | 0.197 | 0.218 | 0.197 | 97427 |
| 1721248020 | 0.202 | -0.002 | -0.98 | 0.21 | 0.218 | 0.193 | 122400 |
| 1721161560 | 0.2039999 | 0.0069999 | 3.55 | 0.2 | 0.218 | 0.19 | 250058 |
| 1721075160 | 0.197 | -0.031 | -13.60 | 0.218 | 0.228 | 0.196 | 153640 |
| 1720815960 | 0.228 | 0 | 0.00 | 0.2039999 | 0.234 | 0.2 | 136153 |
| 1720729560 | 0.228 | 0.0240001 | 11.76 | 0.208 | 0.228 | 0.191 | 164807 |
| 1720643220 | 0.2039999 | -0.012 | -5.56 | 0.216 | 0.222 | 0.2039999 | 202828 |
| 1720556760 | 0.216 | -0.02 | -8.47 | 0.228 | 0.23 | 0.212 | 125870 |
| 1720470360 | 0.236 | 0.004 | 1.72 | 0.224 | 0.236 | 0.222 | 129417 |
| 1720211220 | 0.232 | -0.002 | -0.85 | 0.234 | 0.24 | 0.216 | 101205 |
| 1720124820 | 0.234 | 0.004 | 1.74 | 0.228 | 0.242 | 0.218 | 99135 |
| 1720038420 | 0.23 | 0.006 | 2.68 | 0.212 | 0.24 | 0.212 | 117722 |
| 1719952020 | 0.224 | -0.04 | -15.15 | 0.262 | 0.27 | 0.212 | 423746 |
| 1719865620 | 0.264 | 0.018 | 7.32 | 0.246 | 0.268 | 0.242 | 99965 |
| 1719606420 | 0.246 | 0.008 | 3.36 | 0.244 | 0.248 | 0.22 | 277616 |
| 1719520020 | 0.238 | 0.008 | 3.48 | 0.25 | 0.268 | 0.234 | 512681 |
| 1719433620 | 0.23 | -0.028 | -10.85 | 0.25 | 0.264 | 0.23 | 372656 |
| 1719347160 | 0.258 | -0.042 | -14.00 | 0.2879998 | 0.308 | 0.234 | 264736 |
| 1719260820 | 0.3 | -0.016 | -5.06 | 0.33 | 0.33 | 0.28 | 81462 |
| 1719001620 | 0.316 | -0.002 | -0.63 | 0.324 | 0.324 | 0.298 | 126963 |
| 1718915160 | 0.318 | 0.018 | 6.00 | 0.292 | 0.328 | 0.258 | 412852 |
| 1718828820 | 0.3 | 0.002 | 0.67 | 0.312 | 0.336 | 0.262 | 1238563 |
| 1718742360 | 0.298 | 0.103 | 52.82 | 0.202 | 0.304 | 0.186 | 1221782 |
| 1718656020 | 0.195 | -0.013 | -6.25 | 0.228 | 0.232 | 0.189 | 713031 |
| 1718396820 | 0.208 | -0.088 | -29.73 | 0.3 | 0.3 | 0.171 | 1484525 |
| 1718310420 | 0.296 | -0.026 | -8.07 | 0.322 | 0.324 | 0.272 | 305510 |
| 1718224020 | 0.322 | 0.016 | 5.23 | 0.342 | 0.352 | 0.302 | 563569 |
| 1718137620 | 0.306 | 0.032 | 11.68 | 0.28 | 0.3479999 | 0.256 | 873020 |
| 1718051220 | 0.274 | -0.08 | -22.60 | 0.356 | 0.36 | 0.27 | 1016124 |
| 1717792020 | 0.354 | -0.026 | -6.84 | 0.396 | 0.396 | 0.3459999 | 248363 |
| 1717705620 | 0.38 | 0 | 0.00 | 0.396 | 0.4099999 | 0.354 | 289318 |
| 1717619220 | 0.38 | -0.058 | -13.24 | 0.428 | 0.448 | 0.33 | 2498004 |
| 1717532820 | 0.438 | -0.087 | -16.57 | 0.525 | 0.5649999 | 0.43 | 626492 |
| 1717446420 | 0.525 | -0.065 | -11.02 | 0.59 | 0.6 | 0.515 | 631360 |
| 1717187220 | 0.59 | -0.04 | -6.35 | 0.625 | 0.65 | 0.56 | 391139 |
| 1717100820 | 0.63 | -0.045 | -6.67 | 0.665 | 0.68 | 0.615 | 237197 |
| 1717014420 | 0.675 | 0.045 | 7.14 | 0.64 | 0.675 | 0.605 | 204219 |
| 1716928020 | 0.63 | -0.005 | -0.79 | 0.615 | 0.645 | 0.61 | 153738 |
| 1716841560 | 0.635 | 0.005 | 0.79 | 0.635 | 0.645 | 0.605 | 245459 |
| 1716582420 | 0.63 | 0.02 | 3.28 | 0.6 | 0.635 | 0.6 | 145154 |
| 1716496020 | 0.61 | -0.015 | -2.40 | 0.6 | 0.625 | 0.585 | 226273 |
| 1716409620 | 0.625 | -0.015 | -2.34 | 0.64 | 0.65 | 0.6 | 353905 |
| 1716323160 | 0.64 | -0.08 | -11.11 | 0.71 | 0.71 | 0.625 | 270811 |
| 1716236760 | 0.72 | 0.045 | 6.67 | 0.6949999 | 0.72 | 0.665 | 117756 |
| 1715977620 | 0.675 | 0.03 | 4.65 | 0.65 | 0.6949999 | 0.65 | 291660 |
| 1715891220 | 0.645 | 0.06 | 10.26 | 0.59 | 0.645 | 0.5749999 | 191271 |
| 1715804820 | 0.585 | -0.005 | -0.85 | 0.59 | 0.61 | 0.555 | 242599 |
| 1715718420 | 0.59 | -0.015 | -2.48 | 0.605 | 0.645 | 0.5649999 | 273989 |
| 1715631960 | 0.605 | -0.02 | -3.20 | 0.64 | 0.64 | 0.585 | 354422 |
| 1715372820 | 0.625 | 0 | 0.00 | 0.62 | 0.75 | 0.59 | 1217415 |
| 1715286420 | 0.625 | -0.165 | -20.89 | 0.78 | 0.78 | 0.5749999 | 724473 |
| 1715200020 | 0.79 | -0.055 | -6.51 | 0.85 | 0.85 | 0.755 | 110158 |
| 1715113620 | 0.845 | -0.06 | -6.63 | 0.905 | 0.905 | 0.725 | 503759 |
| 1715027220 | 0.905 | -0.085 | -8.59 | 1.03 | 1.03 | 0.865 | 359674 |
| 1714768020 | 0.99 | 0.005 | 0.51 | 0.99 | 1.05 | 0.955 | 432669 |
| 1714681560 | 0.985 | 0.08 | 8.84 | 0.935 | 0.985 | 0.915 | 426462 |
| 1714508820 | 0.905 | 0.06 | 7.10 | 0.85 | 0.915 | 0.845 | 188583 |
| 1714422420 | 0.845 | 0.02 | 2.42 | 0.8149999 | 0.89 | 0.795 | 247550 |
| 1714163220 | 0.825 | 0.105 | 14.58 | 0.755 | 0.835 | 0.735 | 124882 |
| 1714076820 | 0.72 | 0.015 | 2.13 | 0.73 | 0.75 | 0.685 | 84912 |
| 1713990420 | 0.705 | -0.02 | -2.76 | 0.6949999 | 0.765 | 0.675 | 202459 |
| 1713903960 | 0.725 | 0.045 | 6.62 | 0.675 | 0.735 | 0.62 | 142566 |
| 1713817560 | 0.68 | -0.015 | -2.16 | 0.7 | 0.705 | 0.555 | 198436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
