AIS.AX - Aeris Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
25 May 20200.04400.05000.04400.05000.0500302,360
22 May 20200.04300.04300.04300.04300.043094,999
21 May 20200.04000.04200.04000.04200.0420132,226
20 May 20200.04000.04000.04000.04000.0400-
19 May 20200.04000.04000.04000.04000.0400-
18 May 20200.04000.04000.04000.04000.0400125,000
15 May 20200.04100.04100.03700.04000.0400388,240
14 May 20200.04200.04200.04000.04000.0400133,375
13 May 20200.04300.04300.04100.04300.0430151,993
12 May 20200.04100.04100.04100.04100.0410159,551
11 May 20200.04000.04100.04000.04100.041028,077
08 May 20200.04100.04100.04100.04100.0410-
07 May 20200.04300.04300.04100.04100.0410248,343
06 May 20200.04300.04300.04300.04300.043012,000
05 May 20200.04000.04000.04000.04000.0400121,850
04 May 20200.04000.04000.04000.04000.040050,404
01 May 20200.04700.04700.04000.04100.0410538,977
30 Apr 20200.04900.04900.04700.04700.047043,300
29 Apr 20200.04400.04600.04400.04500.045083,450
28 Apr 20200.04300.04600.04300.04500.0450861,657
27 Apr 20200.04300.04300.04300.04300.043013,000
24 Apr 20200.04300.04300.04300.04300.0430122,294
23 Apr 20200.04000.04000.03900.04000.040078,845
22 Apr 20200.04300.04300.04000.04000.040025,520
21 Apr 20200.04200.04300.04000.04000.0400407,002
20 Apr 20200.04100.04100.04100.04100.0410-
17 Apr 20200.04400.04400.04100.04100.041040,292
16 Apr 20200.04200.04900.04200.04300.0430252,317
15 Apr 20200.04200.04200.04200.04200.042028,905
14 Apr 20200.03900.03900.03900.03900.0390-
09 Apr 20200.04500.04500.03900.03900.039018,000
08 Apr 20200.04500.04500.04500.04500.0450-
07 Apr 20200.04500.04500.04500.04500.045018,000
06 Apr 20200.04400.04500.04400.04500.0450191,776
03 Apr 20200.04000.04400.04000.04400.0440569,321
02 Apr 20200.04000.04000.03500.03500.0350332,000
01 Apr 20200.03900.03900.03900.03900.0390103,695
31 Mar 20200.03600.03600.03600.03600.036048,174
30 Mar 20200.03600.03600.03500.03600.0360203,000
27 Mar 20200.04200.04200.03500.03500.0350392,478
26 Mar 20200.04300.04300.04300.04300.043022,495
25 Mar 20200.03600.03900.03600.03600.0360104,976
24 Mar 20200.02900.03200.02900.03200.0320380,465
23 Mar 20200.03100.03200.03000.03000.0300309,355
20 Mar 20200.03100.03100.03100.03100.031020,000
19 Mar 20200.04000.04000.03000.03000.0300586,274
18 Mar 20200.03900.04400.03900.04000.0400917,076
17 Mar 20200.03000.03000.03000.03000.0300114,710
16 Mar 20200.03500.03500.03000.03000.0300494,684
13 Mar 20200.03400.03400.03400.03400.0340102,266
12 Mar 20200.03800.04000.03300.03300.0330350,000
11 Mar 20200.04100.04100.04000.04000.040042,401
10 Mar 20200.04000.04000.04000.04000.040021,500
09 Mar 20200.04500.04700.04000.04000.0400487,434
06 Mar 20200.04500.04500.04300.04300.0430120,000
05 Mar 20200.04500.04500.04200.04200.0420304,193
04 Mar 20200.04700.04700.04500.04500.0450110,624
03 Mar 20200.04800.04800.04500.04800.0480267,729
02 Mar 20200.04700.04800.04700.04700.0470150,000
28 Feb 20200.05100.05100.04900.04900.0490451,189
27 Feb 20200.04900.05300.04900.05100.0510273,946
26 Feb 20200.04900.04900.04800.04800.0480270,906
25 Feb 20200.04900.05100.04900.05000.0500117,814
24 Feb 20200.05900.05900.04800.05300.0530601,021
21 Feb 20200.06000.06100.05800.05900.0590799,845
20 Feb 20200.06200.06200.06100.06100.061059,038
19 Feb 20200.06000.06000.06000.06000.0600298,615
18 Feb 20200.06300.06300.06000.06000.06001,404,362
17 Feb 20200.06300.06700.06300.06300.0630620,967
14 Feb 20200.06700.06700.06300.06400.0640279,435
13 Feb 20200.06000.06500.06000.06500.0650968,406
12 Feb 20200.06000.06000.06000.06000.0600447,857
11 Feb 20200.05900.05900.05900.05900.059011,200
10 Feb 20200.06000.06000.05800.05900.0590271,939
07 Feb 20200.06000.06000.05500.06000.06001,810,783
06 Feb 20200.05500.06000.05500.05500.0550458,574
05 Feb 20200.06000.06000.06000.06000.0600711,517
04 Feb 20200.06000.06100.05900.06100.06101,816,201
03 Feb 20200.05300.05300.05300.05300.0530151,474
31 Jan 20200.06000.06000.05400.05400.0540341,293
30 Jan 20200.06100.06100.05900.06000.0600842,983
29 Jan 20200.05700.06100.05700.06100.0610595,031
28 Jan 20200.06100.06100.05100.05100.05101,087,336
24 Jan 20200.06100.06200.06000.06000.0600353,227
23 Jan 20200.05800.06000.05700.06000.0600185,996
22 Jan 20200.05700.06000.05600.05850.0585223,836
21 Jan 20200.06000.06000.05700.05700.0570262,190
20 Jan 20200.05400.05900.05400.05800.0580124,007
17 Jan 20200.05000.05300.05000.05100.0510354,585
16 Jan 20200.04800.04800.04700.04800.048061,755
15 Jan 20200.04800.04800.04600.04600.0460131,000
14 Jan 20200.04800.04800.04800.04800.048026,284
13 Jan 20200.04600.04600.04600.04600.046013,716
10 Jan 20200.04500.04550.04500.04550.0455246,300
09 Jan 20200.04500.04550.04500.04500.045075,478
08 Jan 20200.04500.04500.04500.04500.045026,200
07 Jan 20200.04600.04600.04500.04500.045084,284
06 Jan 20200.05100.05100.04600.04600.0460376,729
03 Jan 20200.04700.04700.04700.04700.047067,309
02 Jan 20200.05100.05100.04600.04600.0460348,209
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...