Australia markets closed

Aeris Resources Limited (AIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2500+0.0100 (+4.17%)
At close: 04:10PM AEST
Time period:
22 June 2023 - 22 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20240.24500.25000.23500.25000.25003,615,196
20 June 20240.22000.24000.22000.24000.24002,768,616
19 June 20240.22500.23000.21000.21500.21503,895,697
18 June 20240.21500.22500.21500.22500.22503,281,638
17 June 20240.22500.22750.21000.21000.21003,491,610
14 June 20240.23000.23500.22500.23000.23001,552,735
13 June 20240.23000.24500.23000.23500.23503,302,565
12 June 20240.23500.24000.22000.23000.23004,078,205
11 June 20240.24500.24750.24000.24500.24502,079,063
07 June 20240.25000.26000.25000.25000.25001,961,205
06 June 20240.25500.26000.24250.25000.25004,282,761
05 June 20240.27000.27250.25000.25000.25003,847,419
04 June 20240.28000.28500.26500.27000.27003,546,373
03 June 20240.27500.29000.27000.28000.28003,078,769
31 May 20240.28000.28500.26500.27500.27506,395,466
30 May 20240.29500.30250.28500.28500.28503,408,234
29 May 20240.29500.31000.29500.30500.30504,060,265
28 May 20240.27500.30000.27500.29000.29003,908,306
27 May 20240.28500.28500.27500.27500.27501,885,488
24 May 20240.29000.29500.27500.28000.28004,101,023
23 May 20240.30000.30000.29000.29500.29504,329,085
22 May 20240.33000.33500.30250.31000.31005,699,560
21 May 20240.33000.35000.32250.33500.33504,359,100
20 May 20240.34000.35500.33000.33500.335010,821,650
17 May 20240.30500.32500.29250.32500.32505,169,754
16 May 20240.29500.32500.29500.31000.310011,486,280
15 May 20240.27500.29750.27500.29000.29009,862,132
14 May 20240.25000.27500.25000.27000.27006,738,624
13 May 20240.25500.25500.24500.25000.25002,154,461
10 May 20240.25000.26000.25000.25500.25502,701,019
09 May 20240.25500.26000.24000.24500.24502,913,105
08 May 20240.26000.26000.24500.25500.25503,099,497
07 May 20240.26000.26500.24750.26000.26005,971,203
06 May 20240.26000.27500.26000.26000.26002,749,270
03 May 20240.26500.26500.25500.26000.26001,938,554
02 May 20240.25500.26500.25500.26500.26503,568,018
01 May 20240.24000.26000.23500.25500.25506,172,575
30 Apr 20240.29500.29500.25000.25500.255017,818,084
29 Apr 20240.28000.30000.28000.29500.295011,053,046
26 Apr 20240.27500.29000.26500.27500.27506,973,273
24 Apr 20240.27500.28000.26000.26500.26503,834,834
23 Apr 20240.28500.29500.27500.27500.27506,328,400
22 Apr 20240.25000.28000.25000.28000.28006,020,866
19 Apr 20240.26000.26500.24500.25000.25005,394,230
18 Apr 20240.23500.27000.23500.25500.25505,185,225
17 Apr 20240.24000.25000.23000.24000.24005,872,239
16 Apr 20240.26500.26500.24000.24000.24006,695,011
15 Apr 20240.27000.27500.25500.26500.265011,342,843
12 Apr 20240.23000.27000.22500.27000.270012,642,623
11 Apr 20240.20500.24000.20250.22500.22508,307,472
10 Apr 20240.20500.22000.20250.21000.21007,953,535
09 Apr 20240.18000.21000.18000.20000.20008,281,287
08 Apr 20240.18000.18000.17250.17500.17502,879,119
05 Apr 20240.17000.18000.17000.17500.17503,996,344
04 Apr 20240.18000.18500.17000.17500.17506,163,822
03 Apr 20240.17500.18000.17000.17500.17503,509,379
02 Apr 20240.16000.17250.16000.17000.17005,756,109
28 Mar 20240.15500.15750.15000.15500.15502,257,215
27 Mar 20240.14500.15250.14500.15000.15001,686,657
26 Mar 20240.15500.15500.14000.14500.14503,784,604
25 Mar 20240.16000.17000.15500.15500.15503,432,633
22 Mar 20240.16500.17000.16000.16500.16503,583,454
21 Mar 20240.16000.17500.15500.17000.17003,548,649
20 Mar 20240.17000.17000.15500.15500.15503,535,025
19 Mar 20240.15000.17000.15000.17000.17006,840,755
18 Mar 20240.16000.16000.14500.15000.15004,329,909
15 Mar 20240.14000.15500.13250.15500.155010,701,550
14 Mar 20240.12500.14000.12000.14000.140010,309,994
13 Mar 20240.11000.11500.11000.11500.11501,270,469
12 Mar 20240.11000.11500.10500.11000.1100786,838
11 Mar 20240.11500.11500.10750.11000.1100874,244
08 Mar 20240.11500.11500.11000.11500.1150828,484
07 Mar 20240.11500.11500.11000.11000.11002,743,557
06 Mar 20240.12000.12000.11000.11500.1150859,802
05 Mar 20240.11500.12000.11000.12000.12002,112,905
04 Mar 20240.11000.11500.10500.11500.11503,841,094
01 Mar 20240.11500.11500.10000.11500.11504,454,684
29 Feb 20240.11000.11500.10500.11500.11502,509,772
28 Feb 20240.09700.11000.09700.11000.11003,838,114
27 Feb 20240.10000.10000.09600.10000.10002,862,388
26 Feb 20240.09400.10750.09200.10000.10005,541,111
23 Feb 20240.08700.09600.08700.09500.09505,536,312
22 Feb 20240.08600.08700.08300.08500.08504,086,209
21 Feb 20240.08600.08600.08300.08500.08503,315,472
20 Feb 20240.08700.08900.08400.08500.08502,818,502
19 Feb 20240.08700.08800.08600.08700.08709,469,288
16 Feb 20240.08500.08600.08200.08600.08603,069,697
15 Feb 20240.08600.08700.08200.08500.08503,079,511
14 Feb 20240.08500.08800.08400.08600.08603,811,823
13 Feb 20240.08800.09000.08500.08600.08605,198,131
12 Feb 20240.09000.09100.08700.08800.08805,348,928
09 Feb 20240.09200.09200.08800.09000.09004,458,191
08 Feb 20240.09300.09300.09100.09100.09104,161,611
07 Feb 20240.09200.09400.09100.09300.09306,414,375
06 Feb 20240.09500.09500.09200.09300.09304,872,944
05 Feb 20240.10000.10250.09200.09500.09507,468,960
02 Feb 20240.10500.10500.10000.10000.10003,116,474
01 Feb 20240.10000.10500.09800.10000.10005,317,973
31 Jan 20240.10000.10500.10000.10500.10502,282,763
30 Jan 20240.11000.11500.10000.10500.105010,778,206
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...