Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 51 mins

S&P Futures
4,162.50
-13.25(-0.32%)
Dow Futures
34,112.00
-94.00(-0.27%)
Nasdaq Futures
12,736.00
-40.75(-0.32%)
Russell 2000 Futures
1,970.50
-8.80(-0.44%)
Crude Oil
77.51
+0.37(+0.48%)
Gold
1,896.10
+11.30(+0.60%)

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

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 08, 2023	0.7000	0.7600	0.7000	0.7400	0.7400	5,156,885
Feb 07, 2023	0.6750	0.7100	0.6750	0.6800	0.6800	1,715,417
Feb 06, 2023	0.6800	0.6800	0.6600	0.6700	0.6700	1,221,825
Feb 03, 2023	0.6800	0.7075	0.6550	0.6900	0.6900	2,361,734
Feb 02, 2023	0.6800	0.6950	0.6700	0.6900	0.6900	1,071,639
Feb 01, 2023	-	-	-	-	-	-
Jan 31, 2023	0.6650	0.6950	0.6400	0.6400	0.6400	3,210,502
Jan 30, 2023	0.7050	0.7075	0.6550	0.6800	0.6800	1,867,888
Jan 27, 2023	0.7000	0.7000	0.6800	0.6850	0.6850	921,347
Jan 25, 2023	0.7150	0.7250	0.6950	0.7000	0.7000	1,941,588
Jan 24, 2023	0.7300	0.7300	0.7100	0.7150	0.7150	1,455,196
Jan 23, 2023	0.7000	0.7400	0.7000	0.7400	0.7400	2,822,870
Jan 20, 2023	0.6500	0.6975	0.6500	0.6950	0.6950	3,200,139
Jan 19, 2023	0.6450	0.6525	0.6250	0.6400	0.6400	1,308,545
Jan 18, 2023	0.6500	0.6600	0.6450	0.6550	0.6550	838,364
Jan 17, 2023	0.6700	0.6750	0.6400	0.6450	0.6450	1,444,078
Jan 16, 2023	0.6500	0.6700	0.6400	0.6700	0.6700	1,579,764
Jan 13, 2023	0.6700	0.6750	0.6350	0.6450	0.6450	3,287,823
Jan 12, 2023	0.6800	0.7000	0.6650	0.6700	0.6700	2,158,833
Jan 11, 2023	0.6100	0.6750	0.6100	0.6500	0.6500	2,712,459
Jan 10, 2023	0.6100	0.6650	0.6050	0.6050	0.6050	3,281,395
Jan 09, 2023	0.5750	0.6250	0.5600	0.6150	0.6150	2,504,483
Jan 06, 2023	0.5400	0.5650	0.5250	0.5550	0.5550	1,402,947
Jan 05, 2023	0.5400	0.5600	0.5300	0.5500	0.5500	699,595
Jan 04, 2023	0.5400	0.5600	0.5400	0.5600	0.5600	132,050
Jan 03, 2023	0.5650	0.5650	0.5400	0.5500	0.5500	314,815
Dec 30, 2022	0.5550	0.5700	0.5500	0.5650	0.5650	354,266
Dec 29, 2022	0.5350	0.5550	0.5200	0.5550	0.5550	246,726
Dec 28, 2022	0.5250	0.5500	0.5100	0.5350	0.5350	1,233,945
Dec 23, 2022	0.5600	0.5600	0.5300	0.5300	0.5300	390,795
Dec 22, 2022	0.5600	0.5700	0.5500	0.5500	0.5500	587,209
Dec 21, 2022	0.5500	0.5600	0.5400	0.5400	0.5400	527,816
Dec 20, 2022	0.5600	0.5600	0.5200	0.5200	0.5200	644,653
Dec 19, 2022	0.5350	0.5650	0.5250	0.5500	0.5500	1,046,748
Dec 16, 2022	0.5450	0.5650	0.5100	0.5500	0.5500	1,647,348
Dec 15, 2022	0.5900	0.5950	0.5550	0.5600	0.5600	1,105,625
Dec 14, 2022	0.6050	0.6200	0.5800	0.5900	0.5900	2,182,049
Dec 13, 2022	0.6000	0.6250	0.5900	0.6000	0.6000	584,946
Dec 12, 2022	0.6250	0.6250	0.5900	0.6150	0.6150	2,008,581
Dec 09, 2022	0.5900	0.6300	0.5900	0.6300	0.6300	2,758,552
Dec 08, 2022	0.5700	0.6050	0.5650	0.5750	0.5750	2,368,960
Dec 07, 2022	0.5450	0.5500	0.5300	0.5500	0.5500	631,202
Dec 06, 2022	0.5800	0.5850	0.5300	0.5300	0.5300	2,516,270
Dec 05, 2022	0.6600	0.6700	0.5900	0.5950	0.5950	2,710,505
Dec 02, 2022	0.5700	0.6350	0.5550	0.6300	0.6300	2,550,581
Dec 01, 2022	0.5500	0.5700	0.5400	0.5700	0.5700	1,625,852
Nov 30, 2022	0.5000	0.5250	0.4950	0.5250	0.5250	641,593
Nov 29, 2022	0.4800	0.5100	0.4700	0.4900	0.4900	976,189
Nov 28, 2022	0.5300	0.5300	0.4850	0.5000	0.5000	964,801
Nov 25, 2022	0.5500	0.5550	0.5200	0.5250	0.5250	1,092,658
Nov 24, 2022	0.5600	0.5700	0.5350	0.5400	0.5400	1,221,775
Nov 23, 2022	0.5300	0.5800	0.5300	0.5550	0.5550	3,438,014
Nov 22, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	1,574,091
Nov 21, 2022	0.5150	0.5200	0.4950	0.5000	0.5000	567,456
Nov 18, 2022	0.4800	0.5100	0.4500	0.5100	0.5100	843,534
Nov 17, 2022	0.4900	0.5000	0.4750	0.4800	0.4800	561,913
Nov 16, 2022	0.4950	0.5150	0.4850	0.4850	0.4850	1,106,596
Nov 15, 2022	0.5100	0.5100	0.4700	0.5050	0.5050	1,078,908
Nov 14, 2022	0.5150	0.5250	0.5000	0.5150	0.5150	3,159,553
Nov 11, 2022	0.4700	0.5050	0.4650	0.5050	0.5050	3,682,409
Nov 10, 2022	0.4400	0.4450	0.4250	0.4300	0.4300	1,586,702
Nov 09, 2022	0.4000	0.4550	0.4000	0.4550	0.4550	3,037,183
Nov 08, 2022	0.3700	0.3900	0.3700	0.3900	0.3900	1,320,880
Nov 07, 2022	0.3400	0.3700	0.3400	0.3650	0.3650	2,051,719
Nov 04, 2022	0.3125	0.3200	0.3050	0.3200	0.3200	931,721
Nov 03, 2022	0.3000	0.3100	0.2950	0.3000	0.3000	1,354,802
Nov 02, 2022	0.3050	0.3300	0.3050	0.3100	0.3100	3,726,722
Nov 01, 2022	0.2900	0.3275	0.2750	0.3050	0.3050	3,680,494
Oct 31, 2022	0.3950	0.3950	0.3200	0.3200	0.3200	13,030,269
Oct 28, 2022	0.4050	0.4050	0.3750	0.3900	0.3900	1,211,970
Oct 27, 2022	0.4100	0.4150	0.3925	0.4000	0.4000	1,490,753
Oct 26, 2022	0.4100	0.4150	0.3900	0.4000	0.4000	1,268,303
Oct 25, 2022	0.4000	0.4125	0.3950	0.4050	0.4050	865,474
Oct 24, 2022	0.4200	0.4250	0.4000	0.4000	0.4000	1,935,391
Oct 21, 2022	0.4100	0.4300	0.4100	0.4200	0.4200	2,184,813
Oct 20, 2022	0.4150	0.4150	0.4050	0.4050	0.4050	580,194
Oct 19, 2022	0.4200	0.4250	0.4150	0.4200	0.4200	929,345
Oct 18, 2022	0.4100	0.4200	0.4075	0.4200	0.4200	396,343
Oct 17, 2022	0.4200	0.4200	0.4050	0.4050	0.4050	354,263
Oct 14, 2022	0.4200	0.4250	0.4125	0.4200	0.4200	309,720
Oct 13, 2022	0.4150	0.4200	0.4100	0.4200	0.4200	261,164
Oct 12, 2022	0.4250	0.4250	0.4100	0.4150	0.4150	279,371
Oct 11, 2022	0.4350	0.4350	0.4100	0.4250	0.4250	531,880
Oct 10, 2022	0.4450	0.4450	0.4350	0.4350	0.4350	228,732
Oct 07, 2022	0.4500	0.4500	0.4350	0.4450	0.4450	199,799
Oct 06, 2022	0.4400	0.4550	0.4300	0.4500	0.4500	562,195
Oct 05, 2022	0.4400	0.4400	0.4300	0.4400	0.4400	131,909
Oct 04, 2022	0.4150	0.4450	0.4100	0.4400	0.4400	1,361,166
Oct 03, 2022	0.4100	0.4200	0.4050	0.4050	0.4050	544,138
Sep 30, 2022	0.4250	0.4300	0.4100	0.4200	0.4200	757,500
Sep 29, 2022	0.4500	0.4500	0.4150	0.4300	0.4300	833,711
Sep 28, 2022	0.4200	0.4350	0.4150	0.4300	0.4300	356,245
Sep 27, 2022	0.4100	0.4300	0.4100	0.4200	0.4200	589,832
Sep 26, 2022	0.4400	0.4400	0.4150	0.4250	0.4250	970,485
Sep 23, 2022	0.4650	0.4800	0.4450	0.4550	0.4550	655,796
Sep 21, 2022	0.4900	0.4900	0.4650	0.4700	0.4700	564,661
Sep 20, 2022	0.4700	0.5000	0.4700	0.5000	0.5000	517,553
Sep 19, 2022	0.4500	0.4850	0.4450	0.4700	0.4700	962,893
Sep 16, 2022	0.4700	0.4700	0.4350	0.4550	0.4550	560,000
Sep 15, 2022	0.4800	0.4850	0.4550	0.4700	0.4700	239,910
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,162.50-13.25(-0.32%)

Dow Futures34,112.00-94.00(-0.27%)

Nasdaq Futures12,736.00-40.75(-0.32%)

Russell 2000 Futures1,970.50-8.80(-0.44%)

Crude Oil77.51+0.37(+0.48%)

Gold1,896.10+11.30(+0.60%)

Aeris Resources Limited (AIS.AX)

S&P Futures
4,162.50
-13.25(-0.32%)

Dow Futures
34,112.00
-94.00(-0.27%)

Nasdaq Futures
12,736.00
-40.75(-0.32%)

Russell 2000 Futures
1,970.50
-8.80(-0.44%)

Crude Oil
77.51
+0.37(+0.48%)

Gold
1,896.10
+11.30(+0.60%)