Alternative Income REIT

AIREA
🏛️ uk →
71.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 70.30 71.69 71.00 71.50 0.0M
2023-12-28 70.20 71.40 70.40 71.20 0.1M
2023-12-27 70.30 71.40 70.90 70.90 0.0M
2023-12-22 70.30 71.40 70.55 70.30 0.0M
2023-12-21 70.30 72.80 69.20 70.30 0.0M
2023-12-20 70.40 71.40 70.69 70.30 0.1M
2023-12-19 70.50 71.90 69.20 70.40 0.1M
2023-12-18 70.50 71.90 70.41 70.50 0.1M
2023-12-15 70.50 71.90 70.44 70.50 0.1M
2023-12-14 69.50 73.00 69.00 70.50 0.1M
2023-12-13 68.80 70.00 67.80 69.50 0.1M
2023-12-12 68.80 69.00 68.80 68.90 0.0M
2023-12-11 69.30 70.00 68.80 68.90 0.1M
2023-12-08 68.70 69.75 68.85 68.80 0.1M
2023-12-07 68.70 69.00 68.74 68.70 0.1M
2023-12-06 68.00 69.50 67.00 68.70 0.1M
2023-12-05 68.00 68.98 68.82 68.00 0.0M
2023-12-04 67.30 68.25 67.79 68.00 0.1M
2023-12-01 67.20 68.30 67.71 67.40 0.1M
2023-11-30 67.10 69.40 66.40 67.20 0.0M
2023-11-29 67.10 68.00 66.40 67.20 0.1M
2023-11-28 66.90 68.00 67.44 67.00 0.1M
2023-11-27 66.90 68.00 65.80 67.00 0.0M
2023-11-24 66.90 68.00 65.80 66.80 0.0M
2023-11-23 66.90 68.00 65.80 66.90 0.0M
2023-11-22 66.70 67.58 67.02 66.90 0.1M
2023-11-21 66.70 67.99 67.02 66.70 0.1M
2023-11-20 66.00 68.00 65.40 66.70 0.1M
2023-11-17 65.90 67.20 65.00 66.10 0.1M
2023-11-16 65.70 67.00 64.80 65.80 0.1M
2023-11-15 64.30 67.00 63.60 65.70 0.3M
2023-11-14 64.10 65.00 63.80 64.40 0.1M
2023-11-13 64.10 65.00 63.40 64.20 0.1M
2023-11-10 64.10 64.55 63.69 63.90 0.0M
2023-11-09 64.10 65.00 63.33 63.90 0.2M
2023-11-08 64.50 65.00 64.20 64.70 0.1M
2023-11-07 64.50 64.60 62.80 64.30 0.1M
2023-11-06 64.50 64.69 64.46 64.30 0.1M
2023-11-03 62.50 64.60 62.40 64.30 0.5M
2023-11-02 62.50 63.24 63.03 63.20 0.3M
2023-11-01 62.30 63.57 62.30 63.40 0.7M
2023-10-31 61.20 63.60 62.05 62.30 0.2M
2023-10-30 60.00 63.40 59.80 61.40 0.3M
2023-10-27 59.50 61.00 59.00 60.00 0.2M
2023-10-26 59.50 61.00 58.60 60.00 0.1M
2023-10-25 59.50 60.40 58.80 59.50 0.0M
2023-10-24 59.40 61.00 58.40 59.50 0.2M
2023-10-23 59.10 61.60 58.69 59.30 0.7M
2023-10-20 56.60 60.95 55.40 59.10 0.4M
2023-10-19 56.60 57.00 55.33 56.60 0.1M
2023-10-18 56.60 56.50 55.55 56.60 0.0M
2023-10-17 56.00 58.00 55.20 56.60 0.1M
2023-10-16 56.00 57.00 55.30 56.10 0.1M
2023-10-13 55.40 55.63 55.30 55.40 0.1M
2023-10-12 55.50 55.80 55.00 55.40 0.2M
2023-10-11 56.00 56.00 54.60 55.50 0.1M
2023-10-10 56.20 57.00 55.00 56.10 0.3M
2023-10-09 56.20 57.00 55.00 56.00 0.1M
2023-10-06 58.10 58.00 55.05 56.50 0.3M
2023-10-05 59.00 59.60 56.50 58.10 0.1M
2023-10-04 59.90 60.00 58.00 58.40 0.1M
2023-10-03 60.10 59.07 58.40 58.80 0.1M
2023-10-02 59.60 59.15 58.00 59.80 0.1M
2023-09-29 59.80 59.80 58.20 59.60 0.0M
2023-09-28 60.50 61.00 58.60 59.80 0.3M
2023-09-27 60.50 61.00 59.00 60.00 0.1M
2023-09-26 60.50 59.24 59.00 60.00 0.0M
2023-09-25 60.50 61.00 59.00 60.00 0.0M
2023-09-22 60.50 61.80 59.00 60.00 0.0M
2023-09-21 60.60 59.26 59.00 60.40 0.3M
2023-09-20 60.50 61.00 59.00 60.50 0.0M
2023-09-19 59.70 62.60 58.25 60.30 0.1M
2023-09-18 59.70 60.20 58.40 59.70 0.0M
2023-09-15 60.20 61.00 58.40 59.70 0.0M
2023-09-14 60.00 59.48 58.40 59.70 0.1M
2023-09-13 60.40 60.60 58.60 60.00 0.1M
2023-09-12 60.40 62.20 59.80 60.60 0.1M
2023-09-11 60.40 59.88 59.75 60.40 0.1M
2023-09-08 61.40 59.90 58.60 58.60 0.0M
2023-09-07 60.40 59.91 59.90 60.40 0.0M
2023-09-06 61.50 61.00 59.80 60.20 0.0M
2023-09-05 61.50 60.16 60.00 60.90 0.0M
2023-09-04 61.50 61.80 60.00 60.90 0.0M
2023-09-01 61.50 60.17 60.00 60.90 0.0M
2023-08-31 61.50 60.17 60.00 60.90 0.1M
2023-08-30 61.50 60.27 59.63 60.90 0.2M
2023-08-29 61.30 60.09 60.00 60.90 0.0M
2023-08-25 61.30 60.00 59.60 60.00 0.0M
2023-08-24 61.20 61.40 59.60 60.50 0.0M
2023-08-23 60.00 59.46 59.40 59.90 0.0M
2023-08-22 60.00 60.00 59.80 59.90 0.0M
2023-08-21 60.40 60.40 59.80 59.90 0.1M
2023-08-18 60.80 60.60 59.00 60.40 0.0M
2023-08-17 61.20 61.40 60.00 60.70 0.1M
2023-08-16 61.40 60.89 60.51 61.20 0.0M
2023-08-15 62.10 62.20 61.00 61.40 0.0M
2023-08-14 63.30 63.00 60.51 61.90 0.1M
2023-08-11 63.40 62.80 61.00 62.30 0.1M
2023-08-10 64.10 63.40 61.99 62.30 0.1M
2023-08-09 64.10 63.23 63.00 63.90 0.1M
2023-08-08 64.10 63.21 63.20 63.30 0.1M
2023-08-07 64.10 63.23 63.20 63.60 0.2M
2023-08-04 64.10 64.00 63.20 63.60 0.1M
2023-08-03 64.10 65.00 63.05 63.60 0.1M
2023-08-02 63.60 65.00 62.20 64.10 0.3M
2023-08-01 63.30 63.00 62.00 62.40 0.1M
2023-07-31 63.10 64.00 62.40 63.20 0.0M
2023-07-28 63.20 64.00 62.20 62.40 0.1M
2023-07-27 62.20 64.00 62.00 63.20 0.1M
2023-07-26 62.70 61.60 61.40 62.20 0.0M
2023-07-25 63.00 63.00 61.00 62.20 0.0M
2023-07-24 62.70 62.15 62.00 63.00 0.2M
2023-07-21 60.50 62.70 60.00 62.70 0.6M
2023-07-20 60.50 60.50 60.01 60.50 1.0M
2023-07-19 60.50 61.00 60.00 60.50 1.3M
2023-07-18 60.60 60.60 60.00 60.00 0.1M
2023-07-17 62.10 61.00 60.20 60.60 0.1M
2023-07-14 62.30 60.64 60.40 61.20 0.0M
2023-07-13 62.30 60.82 60.32 61.30 0.1M
2023-07-12 62.00 62.00 60.60 61.30 0.0M
2023-07-11 62.20 62.40 60.40 61.40 0.0M
2023-07-10 61.50 64.00 60.40 61.80 0.1M
2023-07-07 61.50 63.00 60.20 61.60 0.1M
2023-07-06 63.20 64.00 60.00 61.60 0.1M
2023-07-05 63.50 64.40 62.00 63.20 0.0M
2023-07-04 64.50 65.60 63.00 65.60 0.2M
2023-07-03 64.80 64.90 64.00 64.40 0.0M
2023-06-30 65.30 65.20 64.60 64.70 0.1M
2023-06-29 65.60 65.60 65.00 65.30 0.0M
2023-06-28 65.90 66.00 65.40 65.60 0.0M
2023-06-27 66.90 66.00 65.77 65.90 0.0M
2023-06-26 67.10 66.96 65.80 66.40 0.0M
2023-06-23 68.20 68.40 65.00 66.60 0.2M
2023-06-22 68.80 68.60 66.80 67.60 0.0M
2023-06-21 68.80 68.14 68.14 68.40 0.0M
2023-06-20 68.80 68.72 67.60 68.80 0.0M
2023-06-19 69.80 69.60 68.00 68.80 0.0M
2023-06-16 69.80 69.30 69.00 69.30 0.0M
2023-06-15 69.80 69.39 69.00 69.30 0.0M
2023-06-14 69.80 69.60 67.60 69.30 0.2M
2023-06-13 69.80 69.63 69.00 69.50 0.1M
2023-06-12 69.80 69.65 69.46 69.50 0.1M
2023-06-09 69.80 69.65 69.58 69.50 0.0M
2023-06-08 69.80 69.90 69.65 69.50 0.0M
2023-06-07 69.80 70.13 69.61 69.50 0.1M
2023-06-06 69.80 70.13 69.79 69.60 0.1M
2023-06-05 69.80 70.60 70.04 69.60 0.0M
2023-06-02 69.80 70.60 69.00 69.80 0.0M
2023-06-01 69.80 70.50 70.22 69.80 0.1M
2023-05-31 70.00 70.80 69.00 69.80 0.0M
2023-05-30 70.00 71.00 69.00 70.10 0.0M
2023-05-26 70.00 71.40 69.00 69.50 0.0M
2023-05-25 70.00 70.00 70.00 69.50 0.0M
2023-05-24 70.00 70.60 70.00 69.80 0.0M
2023-05-23 69.90 71.00 69.00 70.00 0.0M
2023-05-22 68.80 71.04 69.81 69.90 0.0M
2023-05-19 68.80 70.00 68.72 69.40 0.0M
2023-05-18 68.80 70.00 68.48 68.80 0.0M
2023-05-17 68.50 70.00 67.40 68.80 0.0M
2023-05-16 68.20 69.00 67.32 68.00 0.0M
2023-05-15 68.20 69.10 67.30 67.70 0.0M
2023-05-12 68.20 68.76 67.18 67.90 0.1M
2023-05-11 68.30 69.40 66.85 67.90 0.1M
2023-05-10 68.50 70.00 68.80 68.60 0.0M
2023-05-09 68.80 70.00 68.11 68.20 0.1M
2023-05-05 68.80 70.00 68.73 68.90 0.0M
2023-05-04 69.30 70.24 68.52 68.70 0.0M
2023-05-03 68.20 72.40 67.40 69.30 0.1M
2023-05-02 68.20 68.61 67.86 68.00 0.0M
2023-04-28 68.20 68.62 67.40 68.00 0.0M
2023-04-27 68.20 68.55 67.40 68.00 0.0M
2023-04-26 68.20 68.55 67.70 68.00 0.0M
2023-04-25 68.20 68.55 67.90 68.00 0.0M
2023-04-24 68.20 68.60 67.90 68.00 0.0M
2023-04-21 68.80 69.80 67.40 67.90 0.1M
2023-04-20 68.00 68.00 67.00 68.00 0.1M
2023-04-19 67.50 68.00 67.00 67.50 0.0M
2023-04-18 67.50 68.00 67.30 67.50 0.0M
2023-04-17 67.10 68.00 66.20 67.10 0.1M
2023-04-14 67.10 67.78 66.60 67.00 0.0M
2023-04-13 67.50 67.80 67.00 67.40 0.2M
2023-04-12 67.40 67.75 67.00 67.40 0.1M
2023-04-11 67.40 67.19 66.80 67.30 0.1M
2023-04-06 67.70 67.18 66.40 67.30 0.1M
2023-04-05 67.20 67.80 66.60 67.10 0.1M
2023-04-04 67.20 68.00 66.40 67.30 0.1M
2023-04-03 67.20 68.00 67.00 67.50 0.1M
2023-03-31 68.40 69.00 66.00 67.20 0.1M
2023-03-30 68.80 70.00 67.00 68.40 0.1M
2023-03-29 69.00 70.40 67.00 68.50 0.1M
2023-03-28 69.80 69.60 67.80 69.00 0.0M
2023-03-27 69.80 70.00 68.10 69.30 0.1M
2023-03-24 69.80 71.00 68.60 69.60 0.0M
2023-03-23 69.80 70.35 68.70 69.60 0.1M
2023-03-22 70.00 70.80 68.69 69.80 0.0M
2023-03-21 69.80 71.00 68.74 70.00 0.2M
2023-03-20 71.50 70.40 68.69 69.30 0.1M
2023-03-17 71.50 71.25 70.00 70.40 0.1M
2023-03-16 71.50 73.00 70.00 70.80 0.2M
2023-03-15 71.50 73.00 72.00 72.50 0.1M
2023-03-14 71.50 72.40 71.81 72.60 0.1M
2023-03-13 71.50 72.80 71.75 72.40 0.3M
2023-03-10 71.00 73.00 70.70 72.40 0.2M
2023-03-09 71.70 72.60 71.00 72.10 0.6M
2023-03-08 68.20 73.40 67.90 72.00 1.9M
2023-03-07 67.00 69.00 66.40 68.50 0.6M
2023-03-06 66.60 67.28 65.26 67.20 0.1M
2023-03-03 66.40 66.60 64.85 66.60 0.2M
2023-03-02 66.50 65.23 64.80 66.40 0.0M
2023-03-01 66.50 66.50 65.00 66.50 0.1M
2023-02-28 66.50 68.00 64.75 66.50 0.1M
2023-02-27 66.50 65.28 65.00 66.50 0.1M
2023-02-24 66.80 65.29 65.00 66.50 0.1M
2023-02-23 67.00 68.40 65.00 66.70 0.0M
2023-02-22 67.00 65.57 65.00 66.80 0.2M
2023-02-21 67.40 68.80 65.00 66.90 0.1M
2023-02-20 67.40 69.00 65.80 67.40 0.1M
2023-02-17 67.60 66.46 65.80 67.40 0.1M
2023-02-16 68.00 69.00 65.88 67.60 0.1M
2023-02-15 68.90 69.00 67.00 68.00 0.1M
2023-02-14 69.30 69.60 68.00 68.70 0.0M
2023-02-13 69.30 70.00 68.00 69.00 0.0M
2023-02-10 70.00 70.60 68.20 69.30 0.1M
2023-02-09 70.40 72.20 68.80 72.20 0.0M
2023-02-08 70.60 70.40 68.60 70.20 0.2M
2023-02-07 71.00 72.00 68.50 70.40 0.3M
2023-02-06 71.00 72.00 70.00 71.00 0.0M
2023-02-03 71.00 72.00 70.00 71.00 0.1M
2023-02-02 70.50 72.00 70.00 71.00 0.2M
2023-02-01 71.10 72.00 68.25 70.00 0.8M
2023-01-31 71.70 72.00 71.75 71.60 0.0M
2023-01-30 71.70 72.00 71.81 71.60 0.1M
2023-01-27 71.60 72.20 71.20 71.70 0.0M
2023-01-26 71.30 72.00 71.71 71.50 0.2M
2023-01-25 71.30 71.78 71.62 71.20 0.1M
2023-01-24 71.30 72.02 71.62 71.20 0.1M
2023-01-23 70.80 72.20 70.00 71.30 0.3M
2023-01-20 70.70 71.20 70.97 70.80 0.1M
2023-01-19 70.20 71.40 70.00 70.70 0.1M
2023-01-18 70.20 71.00 69.40 70.50 0.1M
2023-01-17 70.20 71.03 70.31 70.10 0.1M
2023-01-16 69.90 71.63 68.80 70.10 0.3M
2023-01-13 69.80 70.80 69.50 69.80 0.1M
2023-01-12 69.60 70.40 68.60 69.50 0.1M
2023-01-11 69.80 70.26 68.95 69.30 0.1M
2023-01-10 69.70 70.72 69.20 69.70 0.1M
2023-01-09 69.60 72.00 68.93 69.60 0.1M
2023-01-06 69.00 71.00 68.20 69.50 0.0M
2023-01-05 68.70 70.00 68.54 69.00 0.0M
2023-01-04 67.80 70.00 67.20 68.70 0.2M
2023-01-03 66.60 68.80 66.22 67.70 0.1M