Australia markets closed

Æternity AUD (AE-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.062364+0.001417 (+2.32%)
As of 09:40AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.0643960.0653670.0612930.0623640.062364713,952
02 May 20240.0623990.0661240.0569140.0625640.062564739,185
01 May 20240.0604380.0785810.0601630.0623910.062391765,206
30 Apr 20240.0603610.0615410.0574900.0604520.060452721,830
29 Apr 20240.0612860.0617710.0600190.0603680.060368698,712
28 Apr 20240.0646170.0671960.0591090.0612780.061278733,774
27 Apr 20240.0693540.0711460.0640660.0645940.064594724,201
26 Apr 20240.0716840.0750620.0686780.0693650.069365721,778
25 Apr 20240.0748520.0826140.0715700.0716830.071683757,535
24 Apr 20240.0781830.0918750.0712300.0748460.074846828,485
23 Apr 20240.0722740.0957360.0691100.0782110.078211848,547
22 Apr 20240.0690570.0804650.0634100.0722800.072280819,161
21 Apr 20240.0571250.0720530.0564280.0690580.069058751,971
20 Apr 20240.0507900.0633670.0479530.0571220.057122757,634
19 Apr 20240.0449660.0537360.0419170.0507860.050786720,373
18 Apr 20240.0454180.0459340.0421480.0449650.044965670,666
17 Apr 20240.0458670.0462550.0423900.0454180.045418654,970
16 Apr 20240.0426660.0476010.0417290.0458670.045867653,323
15 Apr 20240.0397070.0434810.0392490.0426670.042667650,244
14 Apr 20240.0479560.0493030.0390870.0397090.039709666,777
13 Apr 20240.0547910.0551290.0465120.0479590.047959643,177
12 Apr 20240.0549990.0559490.0544960.0548280.054828629,109
11 Apr 20240.0543890.0550170.0542320.0549800.054980642,672
10 Apr 20240.0574990.0579790.0536720.0543910.054391646,732
09 Apr 20240.0544630.0583260.0537660.0574990.057499622,976
08 Apr 20240.0548050.0603080.0540610.0544630.054463649,953
07 Apr 20240.0546920.0549760.0540800.0548050.054805627,739
06 Apr 20240.0567390.0583570.0541130.0546920.054692639,531
05 Apr 20240.0563630.0630080.0550580.0567520.056752666,704
04 Apr 20240.0559720.0580250.0556990.0563650.056365634,342
03 Apr 20240.0583580.0585620.0556660.0559720.055972648,826
02 Apr 20240.0628800.0629370.0577940.0583510.058351667,593
01 Apr 20240.0618120.0636240.0610890.0628880.062888667,028
31 Mar 20240.0625260.0632330.0615610.0618140.061814692,562
30 Mar 20240.0610690.0656200.0586990.0628420.062842754,083
29 Mar 20240.0661340.0735610.0586990.0610660.061066849,381
28 Mar 20240.0706760.0739750.0623650.0660070.066007779,445
27 Mar 20240.0705540.0748360.0682610.0706750.070675708,607
26 Mar 20240.0681380.0736740.0654160.0705710.070571700,182
25 Mar 20240.0704450.0708010.0661100.0681370.068137666,577
24 Mar 20240.0710270.0720850.0701730.0704450.070445665,389
23 Mar 20240.0719230.0739720.0704710.0710270.071027667,102
22 Mar 20240.0749200.0758610.0685750.0719220.071922700,243
21 Mar 20240.0660700.0797960.0655400.0749200.074920703,041
20 Mar 20240.0716530.0762410.0660500.0660500.066050975,682
19 Mar 20240.0859760.0864820.0708910.0716530.0716531,160,140
18 Mar 20240.0682290.0860290.0669280.0860290.0860291,139,274
17 Mar 20240.0724300.0769660.0681820.0682290.0682291,294,825
16 Mar 20240.0754790.0792100.0708010.0724260.0724261,531,153
15 Mar 20240.0879640.0886180.0737500.0754930.0754931,526,564
14 Mar 20240.0900720.0948740.0870920.0879720.0879721,251,248
13 Mar 20240.0860490.0938770.0847370.0900700.0900701,278,851
12 Mar 20240.0886110.0940030.0860490.0860490.0860491,405,662
11 Mar 20240.0877320.0908700.0867370.0886110.0886111,012,456
10 Mar 20240.0863500.0879990.0812350.0877320.0877321,086,874
09 Mar 20240.0751080.0905810.0745480.0863500.0863501,243,534
08 Mar 20240.0755670.0755490.0698490.0751080.0751081,243,103
07 Mar 20240.0790610.0814960.0749150.0755930.0755931,550,374
06 Mar 20240.0828310.0842000.0762700.0790610.0790611,880,910
05 Mar 20240.0834510.0912820.0815480.0828530.0828531,618,268
04 Mar 20240.0884970.0897290.0799180.0834620.0834621,367,946
03 Mar 20240.0913880.0965220.0853740.0885120.0885121,424,452
02 Mar 20240.0874540.0980400.0813080.0913880.0913881,111,012
01 Mar 20240.0960560.1018170.0845260.0874540.0874541,552,020
29 Feb 20240.0684750.0991380.0676380.0963330.0963331,695,713
28 Feb 20240.0538770.0704770.0525430.0684680.0684681,172,625
27 Feb 20240.0457710.0628260.0446100.0538770.0538771,289,002
26 Feb 20240.0425540.0458370.0414360.0457480.045748648,798
25 Feb 20240.0433350.0451770.0407800.0425420.042542703,170
24 Feb 20240.0364530.0448160.0363160.0433600.043360801,407
23 Feb 20240.0361380.0379430.0357600.0364520.036452638,324
22 Feb 20240.0398770.0414690.0357490.0361380.036138717,367
21 Feb 20240.0384190.0417980.0370040.0398780.039878749,649
20 Feb 20240.0351430.0404570.0348380.0384150.038415736,688
19 Feb 20240.0341310.0394950.0337940.0351360.035136647,422
18 Feb 20240.0336980.0343890.0329950.0341230.034123598,525
17 Feb 20240.0321420.0339460.0320910.0336950.033695656,403
16 Feb 20240.0307430.0334420.0296060.0321360.032136745,680
15 Feb 20240.0295340.0316890.0290970.0307450.030745698,450
14 Feb 20240.0295430.0296000.0291340.0295340.029534630,133
13 Feb 20240.0289220.0296240.0284980.0295520.029552654,916
12 Feb 20240.0295630.0296920.0284380.0289210.028921588,200
11 Feb 20240.0292810.0295990.0290860.0295620.029562572,490
10 Feb 20240.0285920.0295960.0283720.0292840.029284621,327
09 Feb 20240.0286340.0296540.0284870.0285930.028593621,616
08 Feb 20240.0270350.0291350.0268240.0286240.028624562,987
07 Feb 20240.0276420.0276800.0266650.0270340.027034550,688
06 Feb 20240.0268790.0292020.0266020.0276420.027642605,980
05 Feb 20240.0273320.0281370.0268820.0268820.026882504,225
04 Feb 20240.0265410.0276260.0263610.0273290.027329509,409
03 Feb 20240.0269900.0275350.0262380.0265430.026543572,080
02 Feb 20240.0270500.0273590.0266160.0269920.026992572,100
01 Feb 20240.0281780.0283340.0266310.0270480.027048618,511
31 Jan 20240.0287000.0311810.0279700.0281830.028183654,285
30 Jan 20240.0285640.0297230.0279740.0287000.028700682,684
29 Jan 20240.0289330.0300210.0275180.0285640.028564617,491
28 Jan 20240.0285980.0303280.0281240.0289280.028928592,421
27 Jan 20240.0268000.0292220.0262910.0282670.028267625,517
26 Jan 20240.0287150.0293990.0261310.0268130.026813595,765
25 Jan 20240.0255450.0299490.0251990.0287150.028715649,792
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...