Advertisement
Advertisement
U.S. Markets open in 5 hrs 51 mins
Advertisement
Advertisement
Advertisement
Advertisement

Aeris Resources Limited (AIS.AX)

ASX - ASX Delayed Price. Currency in AUD
0.7400+0.0600 (+8.82%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.70000.76000.70000.74000.74005,156,885
Feb 07, 20230.67500.71000.67500.68000.68001,715,417
Feb 06, 20230.68000.68000.66000.67000.67001,221,825
Feb 03, 20230.68000.70750.65500.69000.69002,361,734
Feb 02, 20230.68000.69500.67000.69000.69001,071,639
Feb 01, 2023------
Jan 31, 20230.66500.69500.64000.64000.64003,210,502
Jan 30, 20230.70500.70750.65500.68000.68001,867,888
Jan 27, 20230.70000.70000.68000.68500.6850921,347
Jan 25, 20230.71500.72500.69500.70000.70001,941,588
Jan 24, 20230.73000.73000.71000.71500.71501,455,196
Jan 23, 20230.70000.74000.70000.74000.74002,822,870
Jan 20, 20230.65000.69750.65000.69500.69503,200,139
Jan 19, 20230.64500.65250.62500.64000.64001,308,545
Jan 18, 20230.65000.66000.64500.65500.6550838,364
Jan 17, 20230.67000.67500.64000.64500.64501,444,078
Jan 16, 20230.65000.67000.64000.67000.67001,579,764
Jan 13, 20230.67000.67500.63500.64500.64503,287,823
Jan 12, 20230.68000.70000.66500.67000.67002,158,833
Jan 11, 20230.61000.67500.61000.65000.65002,712,459
Jan 10, 20230.61000.66500.60500.60500.60503,281,395
Jan 09, 20230.57500.62500.56000.61500.61502,504,483
Jan 06, 20230.54000.56500.52500.55500.55501,402,947
Jan 05, 20230.54000.56000.53000.55000.5500699,595
Jan 04, 20230.54000.56000.54000.56000.5600132,050
Jan 03, 20230.56500.56500.54000.55000.5500314,815
Dec 30, 20220.55500.57000.55000.56500.5650354,266
Dec 29, 20220.53500.55500.52000.55500.5550246,726
Dec 28, 20220.52500.55000.51000.53500.53501,233,945
Dec 23, 20220.56000.56000.53000.53000.5300390,795
Dec 22, 20220.56000.57000.55000.55000.5500587,209
Dec 21, 20220.55000.56000.54000.54000.5400527,816
Dec 20, 20220.56000.56000.52000.52000.5200644,653
Dec 19, 20220.53500.56500.52500.55000.55001,046,748
Dec 16, 20220.54500.56500.51000.55000.55001,647,348
Dec 15, 20220.59000.59500.55500.56000.56001,105,625
Dec 14, 20220.60500.62000.58000.59000.59002,182,049
Dec 13, 20220.60000.62500.59000.60000.6000584,946
Dec 12, 20220.62500.62500.59000.61500.61502,008,581
Dec 09, 20220.59000.63000.59000.63000.63002,758,552
Dec 08, 20220.57000.60500.56500.57500.57502,368,960
Dec 07, 20220.54500.55000.53000.55000.5500631,202
Dec 06, 20220.58000.58500.53000.53000.53002,516,270
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement