Australia markets open in 2 hours 50 minutes

Aeris Environmental Ltd (AEI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0400+0.0020 (+5.26%)
At close: 04:14PM AEDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.03800.04000.03800.04000.040072,747
29 Sept 20220.03900.03900.03800.03800.038059,813
28 Sept 20220.03800.03800.03800.03800.0380-
27 Sept 20220.04000.04000.03800.03800.0380164,216
26 Sept 20220.04000.04000.04000.04000.040052,509
23 Sept 20220.04200.04200.04200.04200.0420-
21 Sept 20220.04200.04200.04200.04200.0420100,000
20 Sept 20220.04400.04400.04400.04400.044012,144
19 Sept 20220.04100.04300.04100.04300.043082,203
16 Sept 20220.04000.04000.04000.04000.0400150,055
15 Sept 20220.03700.03700.03700.03700.037039,662
14 Sept 20220.04200.04200.03900.03900.03901,772,533
13 Sept 20220.04300.04300.04200.04200.042064,486
12 Sept 20220.04300.04300.04300.04300.04305,504
09 Sept 20220.04300.04300.04300.04300.0430-
08 Sept 20220.04600.04600.04300.04300.043048,412
07 Sept 20220.04600.04600.04500.04500.045076,000
06 Sept 20220.04600.04600.04600.04600.0460-
05 Sept 20220.04600.04600.04600.04600.046072,738
02 Sept 20220.04500.04500.04500.04500.0450161,095
01 Sept 20220.04900.04900.04900.04900.049045,061
31 Aug 20220.04900.04900.04900.04900.049054,939
30 Aug 20220.04800.04900.04800.04900.0490387,146
29 Aug 20220.05000.05000.05000.05000.0500-
26 Aug 20220.05000.05000.05000.05000.0500-
25 Aug 20220.05000.05000.05000.05000.050082,600
24 Aug 20220.05600.05600.05600.05600.0560-
23 Aug 20220.05200.05600.05200.05600.0560384,000
22 Aug 20220.04900.05200.04900.05200.0520110,020
19 Aug 20220.05300.05300.05300.05300.05307
18 Aug 20220.05200.05200.05200.05200.0520-
17 Aug 20220.05500.05600.05200.05200.0520925,514
16 Aug 20220.05800.05800.05500.05500.05509,745
15 Aug 20220.05700.05900.05500.05900.0590261,807
12 Aug 20220.05400.05500.05400.05500.055030,749
11 Aug 20220.05300.05300.05300.05300.0530150,000
10 Aug 20220.05300.05300.05300.05300.053050,000
09 Aug 20220.05500.05500.05300.05300.053020,485
08 Aug 20220.05800.05800.05500.05500.0550100,100
05 Aug 20220.05800.05800.05800.05800.0580-
04 Aug 20220.05800.05800.05800.05800.0580-
03 Aug 20220.05800.05800.05800.05800.0580-
02 Aug 20220.05700.05800.05700.05800.058090,000
01 Aug 20220.05600.05600.05600.05600.0560-
29 July 20220.05500.05600.05500.05600.056053,806
28 July 20220.05500.05700.05500.05600.0560466,975
27 July 20220.05100.05100.04900.04900.049021,737
26 July 20220.05700.05700.05700.05700.0570-
25 July 20220.05700.05700.05100.05700.05708,656
22 July 20220.05700.05700.05700.05700.0570-
21 July 20220.05700.05700.05700.05700.0570-
20 July 20220.05700.05700.05700.05700.057079,337
19 July 20220.05000.05000.05000.05000.0500-
18 July 20220.05000.05000.05000.05000.050077,169
15 July 20220.05000.05000.05000.05000.0500-
14 July 20220.05000.05000.05000.05000.05001,818
13 July 20220.05000.05000.05000.05000.0500-
12 July 20220.05100.05100.05000.05000.050039,000
11 July 20220.05100.05100.05100.05100.0510-
08 July 20220.05100.05100.05100.05100.051032,000
07 July 20220.05100.05100.05100.05100.051050,076
06 July 20220.05000.05000.05000.05000.050013,000
05 July 20220.05000.05000.05000.05000.0500206,428
04 July 20220.04900.05100.04800.05000.0500726,597
01 July 20220.04800.05300.04800.05000.0500308,991
30 June 20220.04200.05000.04200.04800.0480372,101
29 June 20220.04200.04200.04200.04200.0420-
28 June 20220.04200.04200.04200.04200.042030,000
27 June 20220.04500.04500.04100.04200.0420316,667
24 June 20220.04200.04300.04200.04300.0430131,173
23 June 20220.04300.04400.04200.04300.0430177,530
22 June 20220.04300.04300.04300.04300.043050,000
21 June 20220.04300.04300.04300.04300.0430474,986
20 June 20220.04300.04300.04300.04300.043018,132
17 June 20220.04300.04300.04300.04300.04308,000
16 June 20220.04300.04300.04300.04300.0430-
15 June 20220.04300.04300.04300.04300.0430-
14 June 20220.04800.04800.04300.04300.0430438,128
10 June 20220.05200.05200.05100.05100.0510147,852
09 June 20220.05400.05400.05400.05400.0540-
08 June 20220.05400.05400.05400.05400.0540127,109
07 June 20220.05700.05700.05600.05600.056014,288
06 June 20220.05700.05700.05700.05700.057020,000
03 June 20220.05900.05900.05800.05800.0580141,208
02 June 20220.05800.05900.05800.05900.059055,570
01 June 20220.05800.05800.05800.05800.0580-
31 May 20220.05800.05800.05800.05800.0580-
30 May 20220.05800.05800.05800.05800.05802,317
27 May 20220.06600.06600.05800.05800.058071,982
26 May 20220.06500.06500.06500.06500.065010,000
25 May 20220.06600.06600.06600.06600.06607,200
24 May 20220.06600.06600.06600.06600.06607,000
23 May 20220.06600.06600.06600.06600.066041,500
20 May 20220.05900.05900.05900.05900.0590-
19 May 20220.05900.05900.05900.05900.059046,407
18 May 20220.06600.06600.06400.06400.06407,557
17 May 20220.06100.06100.06100.06100.0610-
16 May 20220.06100.06100.06100.06100.06102,000
13 May 20220.05500.05500.05200.05200.0520240,475
12 May 20220.05700.05700.05700.05700.0570-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...