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

Aeris Resources Limited (AIS.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.1850

0.0000

(0.00%)

At close: 04:10PM AEST

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.1850	0.1850	0.1750	0.1850	0.1850	2,036,706
25 Sept 2023	0.1900	0.1950	0.1800	0.1850	0.1850	2,611,030
22 Sept 2023	0.1850	0.1900	0.1800	0.1900	0.1900	3,123,594
21 Sept 2023	0.2000	0.2000	0.1850	0.1850	0.1850	2,508,778
20 Sept 2023	0.2100	0.2100	0.1950	0.2000	0.2000	2,883,238
19 Sept 2023	0.2050	0.2100	0.2000	0.2050	0.2050	951,566
18 Sept 2023	0.2050	0.2200	0.2050	0.2100	0.2100	935,317
15 Sept 2023	0.2050	0.2200	0.2050	0.2100	0.2100	1,847,416
14 Sept 2023	0.2000	0.2050	0.1950	0.2050	0.2050	1,297,865
13 Sept 2023	0.2000	0.2025	0.1925	0.1950	0.1950	1,460,207
12 Sept 2023	0.2100	0.2100	0.2000	0.2000	0.2000	2,313,243
11 Sept 2023	0.2100	0.2150	0.2050	0.2100	0.2100	929,552
08 Sept 2023	0.2050	0.2150	0.2050	0.2100	0.2100	1,401,031
07 Sept 2023	0.2250	0.2250	0.2000	0.2050	0.2050	3,924,333
06 Sept 2023	0.2250	0.2250	0.2175	0.2250	0.2250	1,483,181
05 Sept 2023	0.2300	0.2350	0.2200	0.2250	0.2250	1,782,668
04 Sept 2023	0.2350	0.2400	0.2250	0.2300	0.2300	1,092,855
01 Sept 2023	0.2350	0.2400	0.2250	0.2400	0.2400	1,042,546
31 Aug 2023	0.2300	0.2400	0.2200	0.2400	0.2400	2,032,547
30 Aug 2023	0.2400	0.2450	0.2300	0.2350	0.2350	1,680,700
29 Aug 2023	0.2350	0.2400	0.2300	0.2400	0.2400	1,816,966
28 Aug 2023	0.2600	0.2600	0.2350	0.2350	0.2350	2,452,314
25 Aug 2023	0.2550	0.2600	0.2450	0.2600	0.2600	586,703
24 Aug 2023	0.2650	0.2700	0.2550	0.2550	0.2550	1,352,176
23 Aug 2023	0.2500	0.2750	0.2450	0.2600	0.2600	2,855,255
22 Aug 2023	0.2550	0.2550	0.2450	0.2500	0.2500	909,660
21 Aug 2023	0.2450	0.2550	0.2425	0.2550	0.2550	1,512,796
18 Aug 2023	0.2500	0.2500	0.2400	0.2500	0.2500	1,097,090
17 Aug 2023	0.2550	0.2550	0.2400	0.2450	0.2450	2,535,802
16 Aug 2023	0.2450	0.2600	0.2425	0.2550	0.2550	8,064,271
15 Aug 2023	0.2400	0.2500	0.2300	0.2450	0.2450	2,436,425
14 Aug 2023	0.2450	0.2450	0.2300	0.2350	0.2350	1,373,616
11 Aug 2023	0.2400	0.2450	0.2350	0.2450	0.2450	1,769,062
10 Aug 2023	0.2150	0.2400	0.2150	0.2400	0.2400	3,246,276
09 Aug 2023	0.2250	0.2250	0.2150	0.2150	0.2150	2,034,065
08 Aug 2023	0.2150	0.2300	0.2150	0.2250	0.2250	2,543,166
07 Aug 2023	0.2300	0.2300	0.2150	0.2150	0.2150	3,050,440
04 Aug 2023	0.2250	0.2450	0.2200	0.2300	0.2300	6,733,132
03 Aug 2023	0.2500	0.2550	0.2150	0.2300	0.2300	23,772,914
02 Aug 2023	0.3250	0.3250	0.2700	0.2700	0.2700	5,756,410
01 Aug 2023	0.3800	0.3800	0.3800	0.3800	0.3800	-
31 July 2023	0.3800	0.3800	0.3650	0.3800	0.3800	835,656
28 July 2023	0.3850	0.3900	0.3700	0.3800	0.3800	2,257,185
27 July 2023	0.3800	0.3850	0.3800	0.3850	0.3850	431,376
26 July 2023	0.3850	0.3850	0.3700	0.3750	0.3750	634,740
25 July 2023	0.3700	0.3800	0.3650	0.3800	0.3800	1,239,138
24 July 2023	0.3900	0.3900	0.3700	0.3750	0.3750	1,926,694
21 July 2023	0.3900	0.3900	0.3800	0.3900	0.3900	1,633,740
20 July 2023	0.3850	0.4000	0.3850	0.3850	0.3850	2,717,526
19 July 2023	0.3900	0.3950	0.3800	0.3800	0.3800	1,575,387
18 July 2023	0.3850	0.3900	0.3750	0.3900	0.3900	3,670,156
17 July 2023	0.4000	0.4050	0.3850	0.3850	0.3850	2,504,221
14 July 2023	0.3900	0.4050	0.3800	0.4000	0.4000	3,948,448
13 July 2023	0.3900	0.4050	0.3875	0.3900	0.3900	2,956,639
12 July 2023	0.4150	0.4150	0.3800	0.3850	0.3850	2,481,288
11 July 2023	0.4000	0.4150	0.4000	0.4050	0.4050	1,597,899
10 July 2023	0.4100	0.4200	0.3900	0.3950	0.3950	4,279,364
07 July 2023	0.4500	0.4500	0.4000	0.4100	0.4100	15,484,659
06 July 2023	0.5000	0.5000	0.4850	0.4900	0.4900	538,700
05 July 2023	0.5050	0.5100	0.4950	0.5000	0.5000	533,412
04 July 2023	0.4850	0.5050	0.4850	0.5000	0.5000	497,957
03 July 2023	0.4850	0.5100	0.4850	0.4850	0.4850	1,673,893
30 June 2023	0.4800	0.4800	0.4650	0.4800	0.4800	952,855
29 June 2023	0.4700	0.4900	0.4600	0.4800	0.4800	872,576
28 June 2023	0.4600	0.4750	0.4550	0.4750	0.4750	1,777,245
27 June 2023	0.4550	0.4650	0.4500	0.4600	0.4600	1,488,000
26 June 2023	0.4800	0.4800	0.4550	0.4550	0.4550	1,296,989
23 June 2023	0.4750	0.4800	0.4700	0.4750	0.4750	396,043
22 June 2023	0.4900	0.4950	0.4750	0.4800	0.4800	1,050,145
21 June 2023	0.4950	0.4950	0.4750	0.4850	0.4850	1,749,538
20 June 2023	0.5250	0.5250	0.4800	0.4950	0.4950	3,224,848
19 June 2023	0.5350	0.5400	0.5050	0.5250	0.5250	1,838,740
16 June 2023	0.5050	0.5450	0.5000	0.5300	0.5300	3,927,430
15 June 2023	0.4950	0.5100	0.4850	0.4850	0.4850	943,816
14 June 2023	0.5000	0.5100	0.4850	0.4950	0.4950	1,937,975
13 June 2023	0.5150	0.5200	0.4800	0.4850	0.4850	1,801,891
09 June 2023	0.4700	0.5150	0.4700	0.5150	0.5150	1,567,475
08 June 2023	0.4650	0.4800	0.4600	0.4800	0.4800	1,036,197
07 June 2023	0.4900	0.4900	0.4650	0.4700	0.4700	711,264
06 June 2023	0.4800	0.4900	0.4700	0.4850	0.4850	681,009
05 June 2023	0.4900	0.5050	0.4800	0.4800	0.4800	1,358,447
02 June 2023	0.4650	0.4900	0.4550	0.4900	0.4900	1,639,792
01 June 2023	0.4650	0.4650	0.4350	0.4500	0.4500	1,214,255
31 May 2023	0.4600	0.4650	0.4400	0.4650	0.4650	1,971,585
30 May 2023	0.4500	0.4600	0.4450	0.4550	0.4550	2,682,580
29 May 2023	0.4350	0.4600	0.4350	0.4450	0.4450	2,901,448
26 May 2023	0.4300	0.4350	0.4100	0.4100	0.4100	4,206,899
25 May 2023	0.4600	0.4650	0.4300	0.4300	0.4300	2,653,543
24 May 2023	0.4800	0.4800	0.4550	0.4550	0.4550	974,750
23 May 2023	0.5000	0.5025	0.4750	0.4800	0.4800	1,141,068
22 May 2023	0.5100	0.5200	0.4950	0.5000	0.5000	986,459
19 May 2023	0.4850	0.5100	0.4850	0.5100	0.5100	1,382,920
18 May 2023	0.4600	0.5000	0.4600	0.4800	0.4800	1,698,341
17 May 2023	0.4550	0.4600	0.4350	0.4550	0.4550	1,128,145
16 May 2023	0.4500	0.4650	0.4500	0.4600	0.4600	843,061
15 May 2023	0.4700	0.4700	0.4500	0.4500	0.4500	2,004,970
12 May 2023	0.5000	0.5000	0.4650	0.4650	0.4650	3,179,579
11 May 2023	0.4900	0.5100	0.4850	0.4900	0.4900	3,143,419
10 May 2023	0.4600	0.4825	0.4600	0.4800	0.4800	8,030,740
09 May 2023	0.4750	0.4775	0.4650	0.4650	0.4650	1,106,730
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6404-0.0021(-0.32%)

ASX 2007,038.20-38.30(-0.54%)

OIL90.59+0.91(+1.01%)

GOLD1,920.80-15.80(-0.82%)

Bitcoin AUD40,776.92-265.38(-0.65%)

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

Aeris Resources Limited (AIS.AX)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6404
-0.0021(-0.32%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
90.59
+0.91(+1.01%)

GOLD
1,920.80
-15.80(-0.82%)

Bitcoin AUD
40,776.92
-265.38(-0.65%)