Australia markets closed

Aeris Environmental Ltd (AEI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0660+0.0040 (+6.45%)
At close: 04:10PM AEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 20240.06600.06600.06300.06600.066024,387
17 May 20240.06200.06200.06200.06200.0620-
16 May 20240.06200.06200.06200.06200.0620-
15 May 20240.06400.06400.06200.06200.062094,564
14 May 20240.06500.06600.06300.06300.0630157,515
13 May 20240.06500.06600.06300.06600.0660154,109
10 May 20240.06600.06600.06600.06600.0660150,362
09 May 20240.07000.07000.07000.07000.0700-
08 May 20240.07000.07000.07000.07000.07001
07 May 20240.07100.07100.07100.07100.071048,457
06 May 20240.06600.07100.06600.07100.07107,159
03 May 20240.06500.06500.06500.06500.06501
02 May 20240.07100.07100.07100.07100.0710-
01 May 20240.07000.07100.06400.07100.0710261,630
30 Apr 20240.06800.07100.06800.07100.0710252,983
29 Apr 20240.06700.07100.06700.07100.0710230,621
26 Apr 20240.06000.06600.06000.06600.0660120,301
24 Apr 20240.06700.06800.06700.06800.068088,819
23 Apr 20240.06400.06400.06100.06100.061020,513
22 Apr 20240.06200.06200.06100.06100.0610117,424
19 Apr 20240.06600.06600.06500.06500.0650131,048
18 Apr 20240.06500.06600.06500.06600.066015,893
17 Apr 20240.06500.06500.06500.06500.065032,644
16 Apr 20240.06500.06500.06500.06500.0650-
15 Apr 20240.06800.07000.06500.06500.0650145,844
12 Apr 20240.06900.06900.06900.06900.0690-
11 Apr 20240.06500.06950.06500.06900.0690200,215
10 Apr 20240.06500.06500.06500.06500.0650-
09 Apr 20240.06500.06500.06500.06500.0650375,900
08 Apr 20240.06100.06700.06100.06700.067031,643
05 Apr 20240.06000.06000.06000.06000.0600-
04 Apr 20240.06000.06000.06000.06000.0600-
03 Apr 20240.06000.06000.06000.06000.0600-
02 Apr 20240.07000.07000.06000.06000.0600254,901
28 Mar 20240.06800.07000.06800.07000.0700219,255
27 Mar 20240.06500.07100.06500.07000.0700594,491
26 Mar 20240.06000.06500.06000.06500.0650447,937
25 Mar 20240.05700.06000.05600.06000.0600593,089
22 Mar 20240.05600.05700.05600.05700.0570107,600
21 Mar 20240.05500.05500.05500.05500.055028,454
20 Mar 20240.05300.05500.05300.05500.055090,782
19 Mar 20240.05300.05300.05300.05300.0530-
18 Mar 20240.05200.05300.05000.05300.0530485,390
15 Mar 20240.05000.05200.05000.05200.0520303,178
14 Mar 20240.05000.05200.05000.05200.052049,060
13 Mar 20240.05200.05200.05200.05200.0520181,925
12 Mar 20240.05500.05500.05200.05200.0520183,558
11 Mar 20240.05100.05300.05100.05200.052072,110
08 Mar 20240.05100.05100.05100.05100.051010,000
07 Mar 20240.05000.05000.05000.05000.0500101,812
06 Mar 20240.05200.05300.05200.05300.053013,410
05 Mar 20240.05150.05300.05000.05150.051514,060
04 Mar 20240.05100.05300.05100.05200.0520246,651
01 Mar 20240.05000.05000.05000.05000.05004,776,768
29 Feb 20240.05000.05000.05000.05000.0500860,001
28 Feb 20240.04600.04800.04600.04800.0480215,500
27 Feb 20240.04600.04600.04600.04600.0460210,000
26 Feb 20240.04450.04700.04450.04600.0460334,081
23 Feb 20240.04400.04400.04400.04400.044075,000
22 Feb 20240.04400.04400.04400.04400.0440164,858
21 Feb 20240.04500.04600.04300.04400.0440612,717
20 Feb 20240.04400.04400.04350.04400.04401,383,147
19 Feb 20240.04200.04300.04200.04300.0430115,166
16 Feb 20240.04300.04300.04300.04300.0430-
15 Feb 20240.04400.04400.04300.04300.04301,155,510
14 Feb 20240.04800.04800.04800.04800.0480-
13 Feb 20240.04800.04800.04800.04800.0480-
12 Feb 20240.04800.04800.04800.04800.0480-
09 Feb 20240.04800.04800.04800.04800.048010,416
08 Feb 20240.05000.05000.04900.04900.04901,060,636
07 Feb 20240.04900.05000.04900.05000.0500115,167
06 Feb 20240.04700.05000.04700.05000.0500223,044
05 Feb 20240.04700.04700.04600.04700.047084,759
02 Feb 20240.04400.04800.04400.04800.0480127,516
01 Feb 20240.04200.04200.04200.04200.042020,000
31 Jan 20240.04200.04200.04200.04200.042010,024
30 Jan 20240.04100.04200.04100.04200.042044,845
29 Jan 20240.04000.04000.04000.04000.04009,987
25 Jan 20240.04100.04100.04100.04100.0410-
24 Jan 20240.04100.04100.04100.04100.0410838
23 Jan 20240.04000.04000.04000.04000.0400-
22 Jan 20240.04000.04000.04000.04000.0400-
19 Jan 20240.03400.04000.03400.04000.0400218,203
18 Jan 20240.04000.04000.04000.04000.0400-
17 Jan 20240.04000.04000.04000.04000.0400124,797
16 Jan 20240.04000.04000.04000.04000.0400305,196
15 Jan 20240.04100.04100.04100.04100.0410-
12 Jan 20240.04100.04150.04100.04100.041032,565
11 Jan 20240.04000.04000.04000.04000.04001,259
10 Jan 20240.04000.04000.04000.04000.0400251,800
09 Jan 20240.04000.04000.04000.04000.0400-
08 Jan 20240.04000.04000.04000.04000.04001,452
05 Jan 20240.04000.04000.04000.04000.0400-
04 Jan 20240.04000.04000.04000.04000.0400-
03 Jan 20240.04000.04000.04000.04000.0400-
02 Jan 20240.04000.04000.04000.04000.0400-
29 Dec 20230.04000.04000.04000.04000.040039,350
28 Dec 20230.04000.04000.04000.04000.0400-
27 Dec 20230.03700.04000.03600.04000.0400372,252
22 Dec 20230.03600.03600.03600.03600.0360-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...