Australia markets close in 5 hours 17 minutes

Æternity AUD (AE-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.069777+0.003967 (+6.03%)
As of 12:55AM UTC. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.0709250.0709270.0697770.0697770.069777713,447
20 May 20240.0660170.0670050.0653760.0655190.065519673,771
19 May 20240.0694190.0699180.0643080.0660190.066019662,959
18 May 20240.0616830.0722990.0612080.0694190.069419670,091
17 May 20240.0633290.0648520.0610330.0616790.061679723,190
16 May 20240.0587490.0669930.0567240.0632980.063298742,573
15 May 20240.0573330.0587600.0558810.0587460.058746703,214
14 May 20240.0565950.0625950.0558590.0573290.057329734,663
13 May 20240.0585130.0587470.0560290.0565980.056598699,846
12 May 20240.0579730.0611960.0569660.0585010.058501709,835
11 May 20240.0589920.0604370.0571000.0579690.057969705,570
10 May 20240.0596220.0604180.0581640.0589880.058988750,702
09 May 20240.0607920.0646010.0589020.0596260.059626773,775
08 May 20240.0582280.0671240.0581030.0607990.060799736,932
07 May 20240.0607160.0611440.0566520.0582490.058249714,500
06 May 20240.0639510.0640820.0602070.0607140.060714650,272
05 May 20240.0646140.0673200.0634970.0639510.063951644,072
04 May 20240.0644000.0751680.0604130.0646140.064614735,802
03 May 20240.0625410.0645380.0580830.0644000.064400720,691
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...