Australia markets closed

Aeris Environmental Ltd (AEI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0550+0.0020 (+3.77%)
At close: 03:59PM AEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
11 May 20220.06300.06500.05700.05700.0570370,390
10 May 20220.06700.06700.06300.06300.0630374,943
09 May 20220.07600.07600.06800.06800.0680215,705
06 May 20220.07500.07500.07500.07500.075018,800
05 May 20220.07600.07600.07500.07500.075021,176
04 May 20220.07600.07900.07500.07800.078077,737
03 May 20220.07600.07600.07600.07600.07601,500
02 May 20220.07600.07600.07600.07600.0760-
29 Apr 20220.07600.07600.07600.07600.076040,000
28 Apr 20220.07600.07600.07600.07600.0760-
27 Apr 20220.07600.07600.07600.07600.076059,987
26 Apr 20220.08500.08500.07900.07900.0790232,110
22 Apr 20220.08400.08400.08400.08400.08409,000
21 Apr 20220.08800.08800.08600.08800.088034,732
20 Apr 20220.08900.08900.08800.08800.088023,644
19 Apr 20220.09200.09200.08600.08800.0880857,336
14 Apr 20220.08450.09200.08450.09200.0920247,042
13 Apr 20220.08700.08700.08700.08700.0870-
12 Apr 20220.08600.08700.08600.08700.087062,500
11 Apr 20220.08500.08500.08500.08500.085040,829
08 Apr 20220.08500.08500.08500.08500.085040,000
07 Apr 20220.09600.09600.08800.09400.0940171,884
06 Apr 20220.09400.09600.09400.09600.0960384,046
05 Apr 20220.07600.09000.07600.09000.0900931,587
04 Apr 20220.07400.07500.07200.07500.075043,255
01 Apr 20220.07200.07200.07200.07200.0720576
31 Mar 20220.07200.07200.07200.07200.0720245,285
30 Mar 20220.07200.07200.06800.07100.0710110,075
29 Mar 20220.07100.07100.07100.07100.0710-
28 Mar 20220.06650.07100.06650.07100.0710387,845
25 Mar 20220.06400.06400.06400.06400.0640-
24 Mar 20220.06400.06400.06400.06400.0640117,500
23 Mar 20220.06200.06300.06200.06300.0630239,421
22 Mar 20220.06300.06300.06300.06300.0630-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...