AEI.AX - Aeris Environmental Ltd

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20230.02800.02900.02800.02900.029052,086
25 May 20230.02600.02600.02600.02600.02607,021
24 May 20230.02600.02600.02600.02600.026050,000
23 May 20230.02600.02600.02600.02600.026010,000
22 May 20230.02800.02800.02500.02500.02501,043
19 May 20230.02800.02800.02800.02800.0280117,183
18 May 20230.02500.02800.02500.02800.0280331,405
17 May 20230.02800.02800.02500.02500.0250105,695
16 May 20230.02700.02700.02700.02700.02708,509
15 May 20230.03000.03000.02700.02700.02709,880
12 May 20230.03100.03100.03100.03100.0310-
11 May 20230.03100.03100.03100.03100.0310-
10 May 20230.02900.03100.02800.03100.0310216,368
09 May 20230.02900.02900.02900.02900.0290-
08 May 20230.03000.03000.02900.02900.0290225,692
05 May 20230.03200.03200.03000.03000.030010,004
04 May 20230.03200.03200.03200.03200.03201
03 May 20230.03400.03400.03000.03200.0320283,509
02 May 20230.03400.03400.03400.03400.0340-
01 May 20230.03500.03500.03300.03400.034046,781
28 Apr 20230.03500.03500.03500.03500.0350-
27 Apr 20230.03500.03500.03500.03500.0350193,482
26 Apr 20230.03300.03400.03300.03400.034020,764
24 Apr 20230.03500.03500.03500.03500.035010,413
21 Apr 20230.03500.03500.03500.03500.0350-
20 Apr 20230.03500.03500.03500.03500.0350-
19 Apr 20230.03500.03500.03500.03500.0350-
18 Apr 20230.03500.03500.03500.03500.035090,000
17 Apr 20230.03500.03500.03500.03500.0350-
14 Apr 20230.03500.03500.03500.03500.0350-
13 Apr 20230.03500.03500.03500.03500.0350-
12 Apr 20230.03500.03500.03500.03500.0350-
11 Apr 20230.04200.04200.03500.03500.0350605,328
06 Apr 20230.04200.04200.04200.04200.042027
05 Apr 20230.04200.04200.04200.04200.0420-
04 Apr 20230.04200.04200.04200.04200.0420-
03 Apr 20230.04200.04200.04200.04200.042030,066
31 Mar 20230.04100.04100.04100.04100.041010,000
30 Mar 20230.04000.04000.04000.04000.040061,800
29 Mar 2023------
28 Mar 20230.04000.04000.04000.04000.040065,000
27 Mar 20230.03500.04200.03500.04200.0420256,846
24 Mar 20230.03700.03900.03700.03900.0390414,602
23 Mar 20230.03600.03700.03600.03700.037083,454
22 Mar 20230.03100.03600.03100.03600.0360338,983
21 Mar 20230.03100.03400.03100.03400.0340502,468
20 Mar 20230.03600.03600.03600.03600.036052,638
17 Mar 20230.03400.03400.03400.03400.0340-
16 Mar 20230.03400.03400.03400.03400.0340-
15 Mar 20230.03400.03400.03400.03400.0340-
14 Mar 20230.03400.03400.03400.03400.0340-
13 Mar 20230.03400.03400.03400.03400.0340-
10 Mar 20230.03400.03400.03400.03400.0340-
09 Mar 20230.03500.03500.03400.03400.0340115,408
08 Mar 20230.03900.03900.03900.03900.039024,928
07 Mar 20230.04000.04000.04000.04000.0400-
06 Mar 20230.04000.04000.04000.04000.040012,500
03 Mar 20230.04000.04000.04000.04000.0400-
02 Mar 20230.04000.04000.04000.04000.0400-
01 Mar 20230.04000.04000.04000.04000.0400-
28 Feb 20230.04000.04000.04000.04000.0400-
27 Feb 20230.04000.04000.04000.04000.0400390,000
24 Feb 20230.03900.03900.03900.03900.0390-
23 Feb 20230.03900.03900.03900.03900.0390-
22 Feb 20230.03900.03900.03900.03900.0390-
21 Feb 20230.03800.04000.03800.03900.0390637,091
20 Feb 20230.03650.03800.03650.03800.0380987,442
17 Feb 20230.03500.03500.03500.03500.0350-
16 Feb 20230.03500.03500.03500.03500.0350-
15 Feb 20230.03500.03500.03500.03500.0350-
14 Feb 20230.03900.03900.03500.03500.035092,647
13 Feb 20230.03500.03500.03500.03500.035025,000
10 Feb 20230.03600.03600.03600.03600.036077
09 Feb 20230.03900.03900.03500.03500.0350565,781
08 Feb 20230.03900.03900.03900.03900.039026,686
07 Feb 20230.03800.03800.03800.03800.0380-
06 Feb 20230.03800.03800.03800.03800.0380-
03 Feb 20230.03800.03800.03800.03800.0380-
02 Feb 20230.03800.03800.03800.03800.0380-
01 Feb 20230.03600.03800.03400.03800.03801,116,033
31 Jan 20230.04000.04000.04000.04000.040024,750
30 Jan 20230.04100.04300.04100.04300.043074,795
27 Jan 20230.03900.03900.03900.03900.0390-
25 Jan 20230.03900.03900.03900.03900.0390-
24 Jan 20230.03900.03900.03900.03900.0390-
23 Jan 20230.03900.04000.03900.03900.039089,672
20 Jan 20230.03900.03900.03900.03900.039016
19 Jan 20230.03900.03900.03900.03900.0390-
18 Jan 20230.04000.04000.03500.03900.03902,695,164
17 Jan 20230.04000.04300.04000.04300.0430292,244
16 Jan 20230.04000.04000.04000.04000.0400670,000
13 Jan 20230.04200.04200.04200.04200.0420109
12 Jan 20230.03900.04100.03900.04100.0410182,243
11 Jan 20230.04000.04000.04000.04000.0400-
10 Jan 20230.03900.04000.03900.04000.040062,619
09 Jan 20230.03200.04000.03200.04000.0400316,527
06 Jan 20230.03100.03200.03100.03200.0320190,255
05 Jan 20230.02900.03000.02900.03000.0300203,344
04 Jan 20230.02900.02900.02900.02900.0290130,294
03 Jan 20230.02800.02800.02700.02700.0270328,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...