Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Aeris Environmental Ltd (AEI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0320

0.0000

(0.00%)

At close: 02:10PM AEDT

Time period:

28 Nov 2022 - 28 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Nov 2023	0.0320	0.0320	0.0320	0.0320	0.0320	-
27 Nov 2023	0.0280	0.0320	0.0280	0.0320	0.0320	383,638
24 Nov 2023	0.0270	0.0270	0.0270	0.0270	0.0270	45,440
23 Nov 2023	0.0270	0.0270	0.0260	0.0270	0.0270	171,199
22 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	231,400
20 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
17 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
16 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
15 Nov 2023	0.0230	0.0250	0.0230	0.0250	0.0250	34,560
14 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
10 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
09 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
08 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
07 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
06 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
02 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
01 Nov 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
31 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	300,000
30 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
27 Oct 2023	0.0230	0.0230	0.0230	0.0230	0.0230	90,000
26 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
25 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
24 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
23 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
20 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	18,000
19 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	30,000
18 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
17 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
16 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	8,055
13 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
12 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
11 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
10 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
09 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
06 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
05 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
04 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
03 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
02 Oct 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
29 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
28 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	12,000
27 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	70,000
26 Sept 2023	0.0220	0.0220	0.0220	0.0220	0.0220	23,319
25 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
22 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
21 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
20 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	100,074
19 Sept 2023	0.0230	0.0230	0.0230	0.0230	0.0230	10,400
18 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
15 Sept 2023	0.0240	0.0240	0.0240	0.0240	0.0240	815
14 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	120,000
13 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 Sept 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,002,200
11 Sept 2023	0.0250	0.0280	0.0250	0.0280	0.0280	7,074
08 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
07 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
06 Sept 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Sept 2023	0.0260	0.0290	0.0260	0.0290	0.0290	125,359
04 Sept 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
01 Sept 2023	0.0270	0.0280	0.0270	0.0280	0.0280	413,720
31 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
30 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	25,749
29 Aug 2023	0.0260	0.0310	0.0260	0.0310	0.0310	132,267
28 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
25 Aug 2023	0.0260	0.0260	0.0260	0.0260	0.0260	153,062
24 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	37
23 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
22 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	23,888
21 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	18,800
18 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
17 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
16 Aug 2023	0.0270	0.0270	0.0270	0.0270	0.0270	44,242
15 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
14 Aug 2023	0.0300	0.0300	0.0280	0.0280	0.0280	393,385
11 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Aug 2023	0.0300	0.0300	0.0300	0.0300	0.0300	398,673
03 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
02 Aug 2023	0.0280	0.0280	0.0280	0.0280	0.0280	23,664
01 Aug 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
31 July 2023	0.0280	0.0290	0.0280	0.0290	0.0290	30,382
28 July 2023	0.0280	0.0280	0.0280	0.0280	0.0280	151,263
27 July 2023	0.0230	0.0270	0.0230	0.0270	0.0270	55,185
26 July 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
25 July 2023	0.0230	0.0230	0.0230	0.0230	0.0230	6,500
24 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
21 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
20 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
19 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	46,133
18 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	349,464
17 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	141,070
14 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
13 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
12 July 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,223.10+30.30(+0.42%)

AUD/USD0.6617+0.0010(+0.15%)

ASX 2007,015.20+27.60(+0.39%)

OIL75.67+0.81(+1.08%)

GOLD2,015.10+2.70(+0.13%)

Bitcoin AUD56,213.38+188.81(+0.34%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Aeris Environmental Ltd (AEI.AX)

ALL ORDS
7,223.10
+30.30(+0.42%)

AUD/USD
0.6617
+0.0010(+0.15%)

ASX 200
7,015.20
+27.60(+0.39%)

OIL
75.67
+0.81(+1.08%)

GOLD
2,015.10
+2.70(+0.13%)

Bitcoin AUD
56,213.38
+188.81(+0.34%)