Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,076.50
-13.50(-0.33%)
Dow Futures
34,072.00
-84.00(-0.25%)
Nasdaq Futures
12,090.00
-62.00(-0.51%)
Russell 2000 Futures
1,934.50
-4.90(-0.25%)
Crude Oil
79.07
+0.20(+0.25%)
Gold
1,942.90
-2.40(-0.12%)

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

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 01, 2023	0.0360	0.0360	0.0360	0.0360	0.0360	3,000
Jan 31, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	24,750
Jan 30, 2023	0.0410	0.0430	0.0410	0.0430	0.0430	74,795
Jan 27, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 25, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 24, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 23, 2023	0.0390	0.0400	0.0390	0.0390	0.0390	89,672
Jan 20, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	16
Jan 19, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 18, 2023	0.0400	0.0400	0.0350	0.0390	0.0390	2,695,164
Jan 17, 2023	0.0400	0.0430	0.0400	0.0430	0.0430	292,244
Jan 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	670,000
Jan 13, 2023	0.0420	0.0420	0.0420	0.0420	0.0420	109
Jan 12, 2023	0.0390	0.0410	0.0390	0.0410	0.0410	182,243
Jan 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2023	0.0390	0.0400	0.0390	0.0400	0.0400	62,619
Jan 09, 2023	0.0320	0.0400	0.0320	0.0400	0.0400	316,527
Jan 06, 2023	0.0310	0.0320	0.0310	0.0320	0.0320	190,255
Jan 05, 2023	0.0290	0.0300	0.0290	0.0300	0.0300	203,344
Jan 04, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	130,294
Jan 03, 2023	0.0280	0.0280	0.0270	0.0270	0.0270	328,904
Dec 30, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	64,782
Dec 29, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 28, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	-
Dec 23, 2022	0.0290	0.0290	0.0280	0.0280	0.0280	29,500
Dec 22, 2022	0.0280	0.0280	0.0280	0.0280	0.0280	45,000
Dec 21, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	317,183
Dec 20, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	726
Dec 19, 2022	0.0350	0.0350	0.0320	0.0320	0.0320	380,760
Dec 16, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Dec 14, 2022	0.0350	0.0360	0.0350	0.0360	0.0360	190,079
Dec 13, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	31,522
Dec 12, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	1,145
Dec 09, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 08, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 07, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 06, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 05, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 02, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 01, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Nov 30, 2022	0.0410	0.0410	0.0380	0.0380	0.0380	63,509
Nov 29, 2022	0.0380	0.0390	0.0380	0.0380	0.0380	199,999
Nov 28, 2022	0.0400	0.0400	0.0390	0.0390	0.0390	110,000
Nov 25, 2022	0.0360	0.0360	0.0360	0.0360	0.0360	3,000
Nov 24, 2022	0.0400	0.0400	0.0360	0.0360	0.0360	450,208
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,950
Nov 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 21, 2022	0.0440	0.0450	0.0440	0.0450	0.0450	380,000
Nov 18, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	-
Nov 17, 2022	0.0420	0.0440	0.0420	0.0440	0.0440	19,529
Nov 16, 2022	0.0410	0.0410	0.0410	0.0410	0.0410	87,500
Nov 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,321
Nov 11, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Nov 10, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Nov 09, 2022	0.0390	0.0390	0.0390	0.0390	0.0390	-
Nov 08, 2022	0.0400	0.0400	0.0390	0.0390	0.0390	18,012
Nov 07, 2022	0.0370	0.0410	0.0370	0.0400	0.0400	293,767
Nov 04, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Nov 03, 2022	0.0360	0.0385	0.0360	0.0380	0.0380	133,500
Nov 02, 2022	0.0350	0.0350	0.0340	0.0340	0.0340	154,518
Nov 01, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 31, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 28, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	25,000
Oct 27, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	5,000
Oct 26, 2022	0.0330	0.0330	0.0330	0.0330	0.0330	7,457
Oct 25, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 24, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 21, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	-
Oct 20, 2022	0.0320	0.0320	0.0320	0.0320	0.0320	350
Oct 19, 2022	0.0330	0.0330	0.0320	0.0320	0.0320	317,175
Oct 18, 2022	0.0340	0.0340	0.0330	0.0330	0.0330	142,430
Oct 17, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	103,185
Oct 14, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	19,373
Oct 13, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	-
Oct 12, 2022	0.0340	0.0340	0.0340	0.0340	0.0340	350,695
Oct 11, 2022	0.0370	0.0380	0.0370	0.0370	0.0370	35,961
Oct 10, 2022	0.0380	0.0380	0.0340	0.0350	0.0350	1,209,721
Oct 07, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	255,277
Oct 06, 2022	0.0390	0.0390	0.0380	0.0380	0.0380	81,372
Oct 05, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Oct 04, 2022	0.0400	0.0400	0.0380	0.0380	0.0380	15,003
Oct 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,625
Sep 30, 2022	0.0380	0.0400	0.0380	0.0400	0.0400	72,747
Sep 29, 2022	0.0390	0.0390	0.0380	0.0380	0.0380	59,813
Sep 28, 2022	0.0380	0.0380	0.0380	0.0380	0.0380	-
Sep 27, 2022	0.0400	0.0400	0.0380	0.0380	0.0380	164,216
Sep 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	52,509
Sep 23, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	-
Sep 21, 2022	0.0420	0.0420	0.0420	0.0420	0.0420	100,000
Sep 20, 2022	0.0440	0.0440	0.0440	0.0440	0.0440	12,144
Sep 19, 2022	0.0410	0.0430	0.0410	0.0430	0.0430	82,203
Sep 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	150,055
Sep 15, 2022	0.0370	0.0370	0.0370	0.0370	0.0370	39,662
Sep 14, 2022	0.0420	0.0420	0.0390	0.0390	0.0390	1,772,533
Sep 13, 2022	0.0430	0.0430	0.0420	0.0420	0.0420	64,486
Sep 12, 2022	0.0430	0.0430	0.0430	0.0430	0.0430	5,504
Sep 09, 2022	0.0430	0.0430	0.0430	0.0430	0.0430	-
Sep 08, 2022	0.0460	0.0460	0.0430	0.0430	0.0430	48,412
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,076.50-13.50(-0.33%)

Dow Futures34,072.00-84.00(-0.25%)

Nasdaq Futures12,090.00-62.00(-0.51%)

Russell 2000 Futures1,934.50-4.90(-0.25%)

Crude Oil79.07+0.20(+0.25%)

Gold1,942.90-2.40(-0.12%)

Aeris Environmental Ltd (AEI.AX)

S&P Futures
4,076.50
-13.50(-0.33%)

Dow Futures
34,072.00
-84.00(-0.25%)

Nasdaq Futures
12,090.00
-62.00(-0.51%)

Russell 2000 Futures
1,934.50
-4.90(-0.25%)

Crude Oil
79.07
+0.20(+0.25%)

Gold
1,942.90
-2.40(-0.12%)