Australia markets closed

Aeris Resources Limited (AIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1800+0.0100 (+5.88%)
At close: 04:10PM AEST
Time period:
01 Sept 2023 - 01 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 20240.17000.18000.17000.18000.18001,721,018
29 Aug 20240.17500.17500.17000.17000.1700341,582
28 Aug 20240.17500.18000.17000.18000.1800617,071
27 Aug 20240.18000.18500.17000.18000.18001,653,967
26 Aug 20240.17500.18000.17000.18000.18001,037,514
23 Aug 20240.17000.18000.17000.17500.1750466,132
22 Aug 20240.18000.18000.17250.17500.17502,467,816
21 Aug 20240.17500.18000.17000.18000.18001,205,428
20 Aug 20240.17500.18000.17250.18000.1800682,144
19 Aug 20240.17000.17500.16500.17500.17502,376,913
16 Aug 20240.17000.18500.16750.17000.17003,883,201
15 Aug 20240.17000.17000.16000.16500.16502,383,569
14 Aug 20240.17500.17500.16500.17000.17001,858,282
13 Aug 20240.18000.18000.17000.17500.17501,424,447
12 Aug 20240.18000.18000.17000.17500.1750384,766
09 Aug 20240.17500.18000.16500.18000.18001,962,307
08 Aug 20240.17000.17500.16000.16500.16502,552,883
07 Aug 20240.17000.18000.16500.17000.17001,916,647
06 Aug 20240.17000.18500.17000.17000.17002,366,371
05 Aug 20240.18000.18000.17000.17500.17504,224,798
02 Aug 20240.19000.19000.18000.18500.18501,145,885
01 Aug 20240.20000.20000.19000.20000.20001,315,947
31 July 20240.18000.20000.18000.19500.19501,750,914
30 July 20240.18500.19000.18000.18000.1800908,529
29 July 20240.19500.19500.18750.19000.19001,168,998
26 July 20240.18000.19500.18000.19500.19501,701,096
25 July 20240.19500.19500.17500.18000.18004,785,103
24 July 20240.21000.21500.19500.20000.20003,517,637
23 July 20240.21500.22000.21000.21000.21001,254,032
22 July 20240.21500.22000.21000.21000.21001,373,123
19 July 20240.21500.22000.21250.21500.21501,873,448
18 July 20240.22000.22500.21750.22500.22501,169,015
17 July 20240.22000.22500.21500.22000.22002,806,022
16 July 20240.22500.22500.21500.21500.21501,318,794
15 July 20240.22000.22500.22000.22500.2250969,304
12 July 20240.22500.22750.21500.22500.22502,093,629
11 July 20240.23000.23500.22000.22000.22002,527,679
10 July 20240.22500.23000.21500.22000.22002,065,742
09 July 20240.23000.23500.22250.23000.23002,108,392
08 July 20240.25000.25500.23000.23000.23002,860,622
05 July 20240.23500.24750.23500.24000.24001,099,956
04 July 20240.25000.25500.23500.23500.23503,550,265
03 July 20240.22000.23500.22000.23000.23002,055,377
02 July 20240.22000.22500.21500.22500.22501,171,331
01 July 20240.21000.22500.21000.22500.22501,593,684
28 June 20240.22500.22500.21000.21000.21003,458,001
27 June 20240.23500.23500.22500.22500.22501,296,976
26 June 20240.23500.24000.22500.23500.23502,422,271
25 June 20240.23000.25000.22500.24500.24502,701,049
24 June 20240.23500.24250.22500.23000.23001,270,045
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...