Australia markets closed

Aeeris Limited (AER.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.16500.0000 (0.00%)
At close: 01:09PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20210.16500.16500.16500.16500.1650-
07 Dec 20210.17000.17000.16500.16500.165053,618
06 Dec 20210.17000.17000.17000.17000.1700-
03 Dec 20210.17000.17000.17000.17000.1700127,208
02 Dec 20210.15500.15500.15500.15500.15505,000
01 Dec 20210.16000.16000.16000.16000.1600-
30 Nov 20210.16000.16000.16000.16000.1600-
29 Nov 20210.16000.16000.16000.16000.1600100,000
26 Nov 20210.16000.16000.16000.16000.1600-
25 Nov 20210.16000.16000.16000.16000.160017,606
24 Nov 20210.16000.16000.16000.16000.160027,777
23 Nov 20210.17000.17000.16000.16000.1600160,000
22 Nov 20210.16000.16000.16000.16000.160050,000
19 Nov 20210.16000.16000.16000.16000.1600-
18 Nov 20210.16000.16000.16000.16000.1600-
17 Nov 20210.17500.17500.16000.16000.1600179,444
16 Nov 20210.19000.19000.19000.19000.19003,144
15 Nov 20210.20000.20000.20000.20000.20002,500
12 Nov 20210.20000.20000.20000.20000.2000103,750
11 Nov 20210.20000.20000.20000.20000.20001
10 Nov 20210.18500.20000.18500.20000.200017,360
09 Nov 20210.20000.20000.19000.19000.190048,645
08 Nov 20210.19000.19000.18500.18500.185040,398
05 Nov 20210.20000.20000.20000.20000.200025,000
04 Nov 20210.19000.19000.19000.19000.190026,467
03 Nov 20210.20000.20000.20000.20000.2000-
02 Nov 20210.20000.20000.20000.20000.2000-
01 Nov 20210.20000.20000.20000.20000.200025
29 Oct 20210.19500.20000.19500.20000.200012,820
28 Oct 20210.19500.19500.19500.19500.19505,615
27 Oct 20210.19500.19500.19500.19500.19504,778
26 Oct 20210.20000.20000.20000.20000.200020
25 Oct 20210.17000.20000.17000.20000.200018,916
22 Oct 20210.18000.18500.16000.16000.1600107,346
21 Oct 20210.19500.19500.19500.19500.1950690
20 Oct 20210.20000.20000.18000.18000.18005,010
19 Oct 20210.20000.20000.20000.20000.20007,075
18 Oct 20210.19500.20000.19500.20000.200011,612
15 Oct 20210.19500.19500.19000.19000.190020,513
14 Oct 20210.18000.19500.18000.19500.195022,999
13 Oct 20210.18000.18000.18000.18000.180015,001
12 Oct 20210.17000.18000.17000.18000.180015,036
11 Oct 20210.16500.16500.16500.16500.165060,000
08 Oct 20210.16000.16000.16000.16000.16009,125
07 Oct 20210.16500.16500.16000.16000.1600158,574
06 Oct 20210.16000.16000.16000.16000.1600117,588
05 Oct 20210.16500.16500.16500.16500.165028,000
04 Oct 20210.17000.17000.16500.16500.1650650,121
01 Oct 20210.15000.17000.15000.15500.1550213,815
30 Sept 20210.15000.15000.15000.15000.1500-
29 Sept 20210.15000.15000.15000.15000.1500-
28 Sept 20210.15000.15000.15000.15000.15004,167
27 Sept 20210.15000.15000.15000.15000.150010,000
24 Sept 20210.15000.15000.15000.15000.1500-
23 Sept 20210.15000.15000.15000.15000.15003,445
22 Sept 20210.15000.15000.15000.15000.150051
21 Sept 20210.15500.15500.15000.15000.150048,946
20 Sept 20210.16500.16500.15000.15000.150040,690
17 Sept 20210.17000.17000.17000.17000.17002,941
16 Sept 20210.16000.17000.16000.17000.1700150,075
15 Sept 20210.15000.15000.15000.15000.15005,026
14 Sept 20210.16000.16000.16000.16000.16004,244
13 Sept 20210.16000.16000.16000.16000.1600-
10 Sept 20210.16000.16000.16000.16000.160016,250
09 Sept 20210.16000.16000.16000.16000.1600-
08 Sept 20210.15000.16000.15000.16000.160067,742
07 Sept 20210.15000.15000.15000.15000.1500126,896
06 Sept 20210.15000.15000.15000.15000.1500-
03 Sept 20210.15000.15000.15000.15000.1500-
02 Sept 20210.15000.15000.15000.15000.15007
01 Sept 20210.14500.15000.14500.15000.1500151,545
31 Aug 20210.15000.15000.14500.15000.150040,101
30 Aug 20210.13500.15000.13500.14000.1400150,041
27 Aug 20210.13000.13000.13000.13000.1300-
26 Aug 20210.13000.13000.13000.13000.1300-
25 Aug 20210.13000.13000.13000.13000.1300-
24 Aug 20210.13000.13000.13000.13000.1300942
23 Aug 20210.12500.12500.12500.12500.1250-
20 Aug 20210.12500.12500.12500.12500.1250-
19 Aug 20210.12500.12500.12500.12500.1250-
18 Aug 20210.13500.13500.12500.12500.1250168,000
17 Aug 20210.14000.14000.13000.14000.140092,936
16 Aug 20210.14000.14000.14000.14000.1400-
13 Aug 20210.14000.14000.14000.14000.14007,159
12 Aug 20210.14000.14000.14000.14000.14004
11 Aug 20210.13500.14000.13500.14000.140033,895
10 Aug 20210.14000.14000.13500.13500.1350171,736
09 Aug 20210.14000.14000.14000.14000.140023,037
06 Aug 20210.13000.13000.13000.13000.130017,333
05 Aug 20210.13000.13000.13000.13000.1300200,000
04 Aug 20210.13000.13000.13000.13000.1300-
03 Aug 20210.13000.13000.13000.13000.1300-
02 Aug 20210.13500.13500.13000.13000.130023,473
30 July 20210.13000.14000.13000.14000.140095,065
29 July 20210.13000.13000.12500.12500.125070,361
28 July 20210.12000.12000.12000.12000.1200-
27 July 20210.12000.12000.12000.12000.1200-
26 July 20210.12000.12000.12000.12000.1200-
23 July 20210.12000.12000.12000.12000.1200-
22 July 20210.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...