Advertisement
Advertisement
U.S. markets close in 4 hours 51 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Aeris Resources Limited (AIS.AX)

ASX - ASX Delayed Price. Currency in AUD
0.5950-0.0350 (-5.56%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.66000.67000.59000.59500.59502,710,505
Dec 05, 20220.66000.67000.59000.59500.59502,710,505
Dec 02, 20220.57000.63500.55500.63000.63002,550,581
Dec 01, 20220.55000.57000.54000.57000.57001,625,852
Nov 30, 20220.50000.52500.49500.52500.5250641,593
Nov 29, 20220.48000.51000.47000.49000.4900976,189
Nov 28, 20220.53000.53000.48500.50000.5000964,801
Nov 25, 20220.55000.55500.52000.52500.52501,092,658
Nov 24, 20220.56000.57000.53500.54000.54001,221,775
Nov 23, 20220.53000.58000.53000.55500.55503,438,014
Nov 22, 20220.50000.52000.50000.52000.52001,574,091
Nov 21, 20220.51500.52000.49500.50000.5000567,456
Nov 18, 20220.48000.51000.45000.51000.5100843,534
Nov 17, 20220.49000.50000.47500.48000.4800561,913
Nov 16, 20220.49500.51500.48500.48500.48501,106,596
Nov 15, 20220.51000.51000.47000.50500.50501,078,908
Nov 14, 20220.51500.52500.50000.51500.51503,159,553
Nov 11, 20220.47000.50500.46500.50500.50503,682,409
Nov 10, 20220.44000.44500.42500.43000.43001,586,702
Nov 09, 20220.40000.45500.40000.45500.45503,037,183
Nov 08, 20220.37000.39000.37000.39000.39001,320,880
Nov 07, 20220.34000.37000.34000.36500.36502,051,719
Nov 04, 20220.31250.32000.30500.32000.3200931,721
Nov 03, 20220.30000.31000.29500.30000.30001,354,802
Nov 02, 20220.30500.33000.30500.31000.31003,726,722
Nov 01, 20220.29000.32750.27500.30500.30503,680,494
Oct 31, 20220.39500.39500.32000.32000.320013,030,269
Oct 28, 20220.40500.40500.37500.39000.39001,211,970
Oct 27, 20220.41000.41500.39250.40000.40001,490,753
Oct 26, 20220.41000.41500.39000.40000.40001,268,303
Oct 25, 20220.40000.41250.39500.40500.4050865,474
Oct 24, 20220.42000.42500.40000.40000.40001,935,391
Oct 21, 20220.41000.43000.41000.42000.42002,184,813
Oct 20, 20220.41500.41500.40500.40500.4050580,194
Oct 19, 20220.42000.42500.41500.42000.4200929,345
Oct 18, 20220.41000.42000.40750.42000.4200396,343
Oct 17, 20220.42000.42000.40500.40500.4050354,263
Oct 14, 20220.42000.42500.41250.42000.4200309,720
Oct 13, 20220.41500.42000.41000.42000.4200261,164
Oct 12, 20220.42500.42500.41000.41500.4150279,371
Oct 11, 20220.43500.43500.41000.42500.4250531,880
Oct 10, 20220.44500.44500.43500.43500.4350228,732
Oct 07, 20220.45000.45000.43500.44500.4450199,799
Oct 06, 20220.44000.45500.43000.45000.4500562,195
Oct 05, 20220.44000.44000.43000.44000.4400131,909
Oct 04, 20220.41500.44500.41000.44000.44001,361,166
Oct 03, 20220.41000.42000.40500.40500.4050544,138
Sep 30, 20220.42500.43000.41000.42000.4200757,500
Sep 29, 20220.45000.45000.41500.43000.4300833,711
Sep 28, 20220.42000.43500.41500.43000.4300356,245
Sep 27, 20220.41000.43000.41000.42000.4200589,832
Sep 26, 20220.44000.44000.41500.42500.4250970,485
Sep 23, 20220.46500.48000.44500.45500.4550655,796
Sep 21, 20220.49000.49000.46500.47000.4700564,661
Sep 20, 20220.47000.50000.47000.50000.5000517,553
Sep 19, 20220.45000.48500.44500.47000.4700962,893
Sep 16, 20220.47000.47000.43500.45500.4550560,000
Sep 15, 20220.48000.48500.45500.47000.4700239,910
Sep 14, 20220.47000.48000.45000.47500.47501,313,805
Sep 13, 20220.49500.51000.48500.48500.4850791,679
Sep 12, 20220.49000.51500.47500.49500.4950696,124
Sep 09, 20220.45500.49000.45500.49000.49001,499,210
Sep 08, 20220.44000.45500.44000.45500.4550451,869
Sep 07, 20220.43500.44500.42500.44000.4400588,143
Sep 06, 20220.42000.44000.42000.43500.4350525,950
Sep 05, 20220.42500.43000.41000.41000.4100423,837
Sep 02, 20220.43000.44000.41500.42500.4250455,534
Sep 01, 20220.44000.44000.42000.43500.4350936,423
Aug 31, 20220.43000.43500.42000.43500.43501,278,847
Aug 30, 20220.45000.45000.43000.44000.4400464,035
Aug 29, 20220.45000.46000.43500.45000.45002,602,087
Aug 26, 20220.45000.47000.43000.47000.47003,271,372
Aug 25, 20220.48000.48500.47000.48000.4800513,686
Aug 24, 20220.45000.48000.45000.48000.4800657,366
Aug 23, 20220.46000.46500.44000.44500.4450775,896
Aug 22, 20220.48000.48000.45000.46500.4650641,367
Aug 19, 20220.48500.50000.47500.48000.48003,074,540
Aug 18, 20220.50000.50000.47000.47500.4750975,207
Aug 17, 20220.51000.51500.48500.49000.49001,360,608
Aug 16, 20220.52500.53000.51000.51500.51501,907,591
Aug 15, 20220.53500.55000.52500.52500.52501,164,772
Aug 12, 20220.55000.55000.53000.53000.5300897,571
Aug 11, 20220.55000.56500.54000.55000.55002,066,811
Aug 10, 20220.53500.54500.53000.53500.53501,278,233
Aug 09, 20220.54000.57000.51000.53500.53504,046,927
Aug 08, 20220.48000.53000.47000.52500.52503,956,050
Aug 05, 20220.45000.47000.44500.47000.47001,269,542
Aug 04, 20220.45000.45500.43500.45000.4500915,716
Aug 03, 20220.42500.44000.42000.44000.4400616,855
Aug 02, 20220.46500.46500.41500.42500.42502,026,233
Aug 01, 20220.44000.48000.43000.46500.46502,045,437
Jul 29, 20220.42000.43500.41000.43000.43002,295,787
Jul 28, 20220.41500.42500.41000.41500.41501,611,858
Jul 27, 20220.42500.42500.39500.40000.40001,149,084
Jul 26, 20220.43500.43500.41000.42000.42001,386,969
Jul 25, 20220.43500.43500.40000.40500.40501,235,281
Jul 22, 20220.47000.47500.43000.43000.43001,357,786
Jul 21, 20220.41500.48500.41500.47000.47002,362,917
Jul 20, 20220.39000.40000.38000.40000.4000382,806
Jul 19, 20220.39000.40500.37500.38500.3850437,201
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement