Australia markets closed

Aeris Resources Limited (AIS.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0630-0.0020 (-3.08%)
At close: 3:30PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 Oct 20200.06400.06600.06300.06300.06301,997,609
29 Oct 20200.06100.06500.06000.06500.06508,612,315
28 Oct 20200.06400.06400.06200.06350.06356,437,212
27 Oct 20200.06700.06700.06300.06400.06403,753,789
26 Oct 20200.06700.06900.06600.06700.067015,177,046
23 Oct 20200.06400.06600.06200.06600.066023,613,613
22 Oct 20200.06200.06400.06100.06400.064024,063,616
21 Oct 20200.05800.06200.05700.06100.06107,920,820
20 Oct 20200.05900.06000.05700.05700.05702,019,150
19 Oct 20200.05800.05900.05800.05800.0580983,075
16 Oct 20200.05800.06000.05800.05900.05902,547,133
15 Oct 20200.06000.06000.05800.05900.05903,378,651
14 Oct 20200.06100.06200.06000.06000.06004,756,337
13 Oct 20200.06100.06100.06000.06000.06001,950,903
12 Oct 20200.05900.06100.05900.06000.06003,915,396
09 Oct 20200.05700.05900.05700.05800.05801,559,870
08 Oct 20200.05700.05800.05600.05700.05701,998,535
07 Oct 20200.05600.05900.05500.05800.05803,553,842
06 Oct 20200.05600.05800.05600.05700.05703,508,175
05 Oct 20200.05500.05500.05500.05500.05502,017,444
02 Oct 20200.05500.05600.05300.05300.05304,502,412
01 Oct 20200.05500.05600.05400.05400.05402,729,123
30 Sep 20200.05500.05550.05300.05300.05303,097,188
29 Sep 20200.05500.05700.05400.05500.05506,562,249
28 Sep 20200.05700.05700.05400.05500.05502,807,363
25 Sep 20200.05400.05700.05400.05600.05607,690,734
24 Sep 20200.05400.05500.05100.05200.052018,152,283
23 Sep 20200.05900.06100.05500.05600.056010,754,190
22 Sep 20200.06000.06100.05800.05900.05908,474,916
21 Sep 20200.06100.06300.06100.06100.06105,326,776
18 Sep 20200.06200.06400.06100.06200.06202,506,313
17 Sep 20200.06400.06400.06100.06200.06208,961,545
16 Sep 20200.06700.06700.06500.06500.06504,038,424
15 Sep 20200.06600.06800.06500.06600.066010,429,708
14 Sep 20200.06400.06500.06200.06400.06406,490,202
11 Sep 20200.06500.06600.06100.06200.06206,979,193
10 Sep 20200.06400.06700.06200.06600.066022,837,350
09 Sep 20200.06000.06150.05900.06100.06107,239,654
08 Sep 20200.05700.06200.05700.06000.060013,446,719
07 Sep 20200.05600.05700.05500.05600.05602,868,169
04 Sep 20200.05600.05700.05500.05700.05705,230,198
03 Sep 20200.05700.05900.05600.05800.05804,495,535
02 Sep 20200.05800.05900.05700.05700.05704,921,902
01 Sep 20200.05700.06000.05600.05800.058012,088,928
31 Aug 20200.05700.05800.05500.05600.056012,460,885
28 Aug 20200.05600.05600.05200.05300.053015,349,079
27 Aug 20200.05600.05700.05600.05600.05609,355,142
26 Aug 20200.05500.05600.05400.05400.05405,553,141
25 Aug 20200.05700.05700.05400.05400.05404,654,856
24 Aug 20200.05700.05700.05600.05600.05604,213,854
21 Aug 20200.05600.05600.05500.05500.05502,794,255
20 Aug 20200.05600.05600.05300.05400.054010,880,252
19 Aug 20200.05900.05900.05500.05600.05607,875,907
18 Aug 20200.05800.06000.05700.05800.05807,240,337
17 Aug 20200.05700.05700.05400.05600.05606,122,822
14 Aug 20200.05800.05900.05500.05700.05705,975,638
13 Aug 20200.05400.05800.05400.05700.057011,819,139
12 Aug 20200.05200.05500.04900.05400.054036,284,165
11 Aug 20200.06000.06200.05600.05600.056012,918,313
10 Aug 20200.06100.06100.05900.05900.05907,242,816
07 Aug 20200.05900.06200.05900.06000.060023,757,138
06 Aug 20200.05800.05900.05500.05900.059019,576,340
05 Aug 20200.05800.06000.05600.05800.058068,591,008
04 Aug 20200.04800.05300.04600.05300.053039,041,837
03 Aug 20200.04500.04500.04200.04400.044011,738,022
31 Jul 20200.04300.04400.04200.04300.04309,565,359
30 Jul 20200.04200.04300.04100.04200.04205,641,339
29 Jul 20200.04200.04300.04100.04100.04108,241,630
28 Jul 20200.04500.04700.04200.04300.043036,028,349
27 Jul 20200.04200.04300.04100.04300.043012,906,977
24 Jul 20200.04200.04200.04000.04200.042011,307,529
23 Jul 20200.04200.04200.04000.04200.042016,833,497
22 Jul 20200.04400.04400.04100.04100.041034,042,852
21 Jul 20200.04400.04400.04200.04300.043012,721,488
20 Jul 20200.04200.04300.04100.04200.04206,634,602
17 Jul 20200.04100.04200.03900.03900.03903,085,378
16 Jul 20200.04200.04200.04000.04100.04106,741,386
15 Jul 20200.04100.04300.04100.04100.04108,127,253
14 Jul 20200.04200.04200.03900.03900.039015,352,018
13 Jul 20200.04500.04600.04200.04300.043022,072,501
10 Jul 20200.04300.04500.04300.04400.044025,282,326
09 Jul 20200.04200.04400.04200.04300.04306,896,258
08 Jul 20200.04500.04600.04100.04100.041029,333,418
07 Jul 20200.03900.04600.03900.04300.043037,039,606
06 Jul 20200.03600.04300.03500.03900.039055,760,642
03 Jul 20200.03600.03700.03400.03450.034528,919,893
02 Jul 20200.03400.03600.03200.03400.034051,129,556
01 Jul 20200.03400.03400.03200.03200.032022,378,554
30 Jun 20200.03400.03500.03300.03300.03309,199,734
29 Jun 20200.03100.03400.03100.03300.033022,225,136
26 Jun 20200.03100.03200.03000.03100.031020,029,635
25 Jun 20200.03100.03200.03000.03000.03007,427,030
24 Jun 20200.03200.03300.03100.03100.031016,536,035
23 Jun 20200.03400.03500.03100.03200.032019,527,179
22 Jun 20200.03000.03200.02900.03200.032033,778,957
19 Jun 20200.03000.03000.02900.02900.029015,023,666
18 Jun 20200.02900.03000.02800.02900.029026,890,691
17 Jun 20200.03000.03000.02900.02900.029016,849,615
16 Jun 20200.03000.03100.02900.02900.029046,759,024
15 Jun 20200.03200.03200.02900.02900.029047,826,934
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...