Australia markets closed

Aeris Environmental Ltd (AEI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03200.0000 (0.00%)
At close: 02:10PM AEDT
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20230.03200.03200.03200.03200.0320-
27 Nov 20230.02800.03200.02800.03200.0320383,638
24 Nov 20230.02700.02700.02700.02700.027045,440
23 Nov 20230.02700.02700.02600.02700.0270171,199
22 Nov 20230.02500.02500.02500.02500.0250-
21 Nov 20230.02500.02500.02500.02500.0250231,400
20 Nov 20230.02500.02500.02500.02500.0250-
17 Nov 20230.02500.02500.02500.02500.0250-
16 Nov 20230.02500.02500.02500.02500.0250-
15 Nov 20230.02300.02500.02300.02500.025034,560
14 Nov 20230.02500.02500.02500.02500.0250-
13 Nov 20230.02500.02500.02500.02500.0250-
10 Nov 20230.02500.02500.02500.02500.0250-
09 Nov 20230.02500.02500.02500.02500.0250-
08 Nov 20230.02500.02500.02500.02500.0250-
07 Nov 20230.02500.02500.02500.02500.0250-
06 Nov 20230.02500.02500.02500.02500.0250-
03 Nov 20230.02500.02500.02500.02500.0250-
02 Nov 20230.02500.02500.02500.02500.0250-
01 Nov 20230.02500.02500.02500.02500.025010,000
31 Oct 20230.02300.02300.02300.02300.0230300,000
30 Oct 20230.02300.02300.02300.02300.0230-
27 Oct 20230.02300.02300.02300.02300.023090,000
26 Oct 20230.02200.02200.02200.02200.0220-
25 Oct 20230.02200.02200.02200.02200.0220-
24 Oct 20230.02200.02200.02200.02200.0220-
23 Oct 20230.02200.02200.02200.02200.0220-
20 Oct 20230.02200.02200.02200.02200.022018,000
19 Oct 20230.02200.02200.02200.02200.022030,000
18 Oct 20230.02200.02200.02200.02200.0220-
17 Oct 20230.02200.02200.02200.02200.0220-
16 Oct 20230.02200.02200.02200.02200.02208,055
13 Oct 20230.02200.02200.02200.02200.0220-
12 Oct 20230.02200.02200.02200.02200.0220-
11 Oct 20230.02200.02200.02200.02200.0220-
10 Oct 20230.02200.02200.02200.02200.0220-
09 Oct 20230.02200.02200.02200.02200.0220-
06 Oct 20230.02200.02200.02200.02200.0220-
05 Oct 20230.02200.02200.02200.02200.0220-
04 Oct 20230.02200.02200.02200.02200.0220-
03 Oct 20230.02200.02200.02200.02200.0220-
02 Oct 20230.02200.02200.02200.02200.0220-
29 Sept 20230.02200.02200.02200.02200.0220-
28 Sept 20230.02200.02200.02200.02200.022012,000
27 Sept 20230.02200.02200.02200.02200.022070,000
26 Sept 20230.02200.02200.02200.02200.022023,319
25 Sept 20230.02300.02300.02300.02300.0230-
22 Sept 20230.02300.02300.02300.02300.0230-
21 Sept 20230.02300.02300.02300.02300.0230-
20 Sept 20230.02300.02300.02300.02300.0230100,074
19 Sept 20230.02300.02300.02300.02300.023010,400
18 Sept 20230.02400.02400.02400.02400.0240-
15 Sept 20230.02400.02400.02400.02400.0240815
14 Sept 20230.02500.02500.02500.02500.0250120,000
13 Sept 20230.02500.02500.02500.02500.0250-
12 Sept 20230.02500.02500.02500.02500.025010,002,200
11 Sept 20230.02500.02800.02500.02800.02807,074
08 Sept 20230.02900.02900.02900.02900.0290-
07 Sept 20230.02900.02900.02900.02900.0290-
06 Sept 20230.02900.02900.02900.02900.0290-
05 Sept 20230.02600.02900.02600.02900.0290125,359
04 Sept 20230.02800.02800.02800.02800.0280-
01 Sept 20230.02700.02800.02700.02800.0280413,720
31 Aug 20230.02800.02800.02800.02800.0280-
30 Aug 20230.02800.02800.02800.02800.028025,749
29 Aug 20230.02600.03100.02600.03100.0310132,267
28 Aug 20230.02600.02600.02600.02600.0260-
25 Aug 20230.02600.02600.02600.02600.0260153,062
24 Aug 20230.02700.02700.02700.02700.027037
23 Aug 20230.02700.02700.02700.02700.0270-
22 Aug 20230.02700.02700.02700.02700.027023,888
21 Aug 20230.02800.02800.02800.02800.028018,800
18 Aug 20230.02700.02700.02700.02700.0270-
17 Aug 20230.02700.02700.02700.02700.0270-
16 Aug 20230.02700.02700.02700.02700.027044,242
15 Aug 20230.02800.02800.02800.02800.0280-
14 Aug 20230.03000.03000.02800.02800.0280393,385
11 Aug 20230.03000.03000.03000.03000.0300-
10 Aug 20230.03000.03000.03000.03000.0300-
09 Aug 20230.03000.03000.03000.03000.0300-
08 Aug 20230.03000.03000.03000.03000.0300-
07 Aug 20230.03000.03000.03000.03000.0300-
04 Aug 20230.03000.03000.03000.03000.0300398,673
03 Aug 20230.02800.02800.02800.02800.0280-
02 Aug 20230.02800.02800.02800.02800.028023,664
01 Aug 20230.02900.02900.02900.02900.0290-
31 July 20230.02800.02900.02800.02900.029030,382
28 July 20230.02800.02800.02800.02800.0280151,263
27 July 20230.02300.02700.02300.02700.027055,185
26 July 20230.02300.02300.02300.02300.0230-
25 July 20230.02300.02300.02300.02300.02306,500
24 July 20230.02500.02500.02500.02500.0250-
21 July 20230.02500.02500.02500.02500.0250-
20 July 20230.02500.02500.02500.02500.0250-
19 July 20230.02500.02500.02500.02500.025046,133
18 July 20230.02500.02500.02500.02500.0250349,464
17 July 20230.02500.02500.02500.02500.0250141,070
14 July 20230.02500.02500.02500.02500.0250-
13 July 20230.02500.02500.02500.02500.0250-
12 July 20230.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...