Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Aeris Environmental Ltd (AEI.AX)

ASX - ASX Delayed Price. Currency in AUD
0.0360-0.0040 (-10.00%)
As of 10:48AM AEDT. Market open.
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.03600.03600.03600.03600.03603,000
Jan 31, 20230.04000.04000.04000.04000.040024,750
Jan 30, 20230.04100.04300.04100.04300.043074,795
Jan 27, 20230.03900.03900.03900.03900.0390-
Jan 25, 20230.03900.03900.03900.03900.0390-
Jan 24, 20230.03900.03900.03900.03900.0390-
Jan 23, 20230.03900.04000.03900.03900.039089,672
Jan 20, 20230.03900.03900.03900.03900.039016
Jan 19, 20230.03900.03900.03900.03900.0390-
Jan 18, 20230.04000.04000.03500.03900.03902,695,164
Jan 17, 20230.04000.04300.04000.04300.0430292,244
Jan 16, 20230.04000.04000.04000.04000.0400670,000
Jan 13, 20230.04200.04200.04200.04200.0420109
Jan 12, 20230.03900.04100.03900.04100.0410182,243
Jan 11, 20230.04000.04000.04000.04000.0400-
Jan 10, 20230.03900.04000.03900.04000.040062,619
Jan 09, 20230.03200.04000.03200.04000.0400316,527
Jan 06, 20230.03100.03200.03100.03200.0320190,255
Jan 05, 20230.02900.03000.02900.03000.0300203,344
Jan 04, 20230.02900.02900.02900.02900.0290130,294
Jan 03, 20230.02800.02800.02700.02700.0270328,904
Dec 30, 20220.02800.02800.02800.02800.028064,782
Dec 29, 20220.02800.02800.02800.02800.0280-
Dec 28, 20220.02800.02800.02800.02800.0280-
Dec 23, 20220.02900.02900.02800.02800.028029,500
Dec 22, 20220.02800.02800.02800.02800.028045,000
Dec 21, 20220.03200.03200.03200.03200.0320317,183
Dec 20, 20220.03200.03200.03200.03200.0320726
Dec 19, 20220.03500.03500.03200.03200.0320380,760
Dec 16, 20220.03500.03500.03500.03500.0350-
Dec 15, 20220.03500.03500.03500.03500.0350100,000
Dec 14, 20220.03500.03600.03500.03600.0360190,079
Dec 13, 20220.03700.03700.03700.03700.037031,522
Dec 12, 20220.03700.03700.03700.03700.03701,145
Dec 09, 20220.03800.03800.03800.03800.0380-
Dec 08, 20220.03800.03800.03800.03800.0380-
Dec 07, 20220.03800.03800.03800.03800.0380-
Dec 06, 20220.03800.03800.03800.03800.0380-
Dec 05, 20220.03800.03800.03800.03800.0380-
Dec 02, 20220.03800.03800.03800.03800.0380-
Dec 01, 20220.03800.03800.03800.03800.0380-
Nov 30, 20220.04100.04100.03800.03800.038063,509
Nov 29, 20220.03800.03900.03800.03800.0380199,999
Nov 28, 20220.04000.04000.03900.03900.0390110,000
Nov 25, 20220.03600.03600.03600.03600.03603,000
Nov 24, 20220.04000.04000.03600.03600.0360450,208
Nov 23, 20220.04000.04000.04000.04000.04002,950
Nov 22, 20220.04500.04500.04500.04500.0450-
Nov 21, 20220.04400.04500.04400.04500.0450380,000
Nov 18, 20220.04400.04400.04400.04400.0440-
Nov 17, 20220.04200.04400.04200.04400.044019,529
Nov 16, 20220.04100.04100.04100.04100.041087,500
Nov 15, 20220.04000.04000.04000.04000.0400-
Nov 14, 20220.04000.04000.04000.04000.04008,321
Nov 11, 20220.03900.03900.03900.03900.0390-
Nov 10, 20220.03900.03900.03900.03900.0390-
Nov 09, 20220.03900.03900.03900.03900.0390-
Nov 08, 20220.04000.04000.03900.03900.039018,012
Nov 07, 20220.03700.04100.03700.04000.0400293,767
Nov 04, 20220.03800.03800.03800.03800.0380-
Nov 03, 20220.03600.03850.03600.03800.0380133,500
Nov 02, 20220.03500.03500.03400.03400.0340154,518
Nov 01, 20220.03400.03400.03400.03400.0340-
Oct 31, 20220.03400.03400.03400.03400.0340-
Oct 28, 20220.03400.03400.03400.03400.034025,000
Oct 27, 20220.03300.03300.03300.03300.03305,000
Oct 26, 20220.03300.03300.03300.03300.03307,457
Oct 25, 20220.03200.03200.03200.03200.0320-
Oct 24, 20220.03200.03200.03200.03200.0320-
Oct 21, 20220.03200.03200.03200.03200.0320-
Oct 20, 20220.03200.03200.03200.03200.0320350
Oct 19, 20220.03300.03300.03200.03200.0320317,175
Oct 18, 20220.03400.03400.03300.03300.0330142,430
Oct 17, 20220.03400.03400.03400.03400.0340103,185
Oct 14, 20220.03400.03400.03400.03400.034019,373
Oct 13, 20220.03400.03400.03400.03400.0340-
Oct 12, 20220.03400.03400.03400.03400.0340350,695
Oct 11, 20220.03700.03800.03700.03700.037035,961
Oct 10, 20220.03800.03800.03400.03500.03501,209,721
Oct 07, 20220.03800.03800.03800.03800.0380255,277
Oct 06, 20220.03900.03900.03800.03800.038081,372
Oct 05, 20220.03800.03800.03800.03800.0380-
Oct 04, 20220.04000.04000.03800.03800.038015,003
Oct 03, 20220.04000.04000.04000.04000.040018,625
Sep 30, 20220.03800.04000.03800.04000.040072,747
Sep 29, 20220.03900.03900.03800.03800.038059,813
Sep 28, 20220.03800.03800.03800.03800.0380-
Sep 27, 20220.04000.04000.03800.03800.0380164,216
Sep 26, 20220.04000.04000.04000.04000.040052,509
Sep 23, 20220.04200.04200.04200.04200.0420-
Sep 21, 20220.04200.04200.04200.04200.0420100,000
Sep 20, 20220.04400.04400.04400.04400.044012,144
Sep 19, 20220.04100.04300.04100.04300.043082,203
Sep 16, 20220.04000.04000.04000.04000.0400150,055
Sep 15, 20220.03700.03700.03700.03700.037039,662
Sep 14, 20220.04200.04200.03900.03900.03901,772,533
Sep 13, 20220.04300.04300.04200.04200.042064,486
Sep 12, 20220.04300.04300.04300.04300.04305,504
Sep 09, 20220.04300.04300.04300.04300.0430-
Sep 08, 20220.04600.04600.04300.04300.043048,412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement