Aeris Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.465	0.488	0.465	0.480	0.480	8,974,003
2026-10-15	0.455	0.465	0.445	0.455	0.455	12,043,385
2026-10-14	0.450	0.475	0.445	0.470	0.470	6,847,842
2026-10-13	0.475	0.475	0.445	0.445	0.445	5,900,344
2026-10-12	0.480	0.485	0.465	0.470	0.470	6,521,883
2026-10-09	0.475	0.480	0.445	0.470	0.470	7,497,086
2026-10-08	0.470	0.483	0.465	0.470	0.470	7,048,048
2026-10-07	0.475	0.485	0.470	0.480	0.480	6,119,481
2026-10-06	0.475	0.485	0.470	0.470	0.470	5,281,284
2026-10-05	0.480	0.485	0.470	0.470	0.470	3,170,378
2026-10-02	0.485	0.495	0.470	0.470	0.470	6,520,229
2026-10-01	0.490	0.490	0.475	0.480	0.480	7,911,823
2026-09-30	0.480	0.490	0.470	0.490	0.490	7,108,775
2026-09-29	0.465	0.490	0.460	0.485	0.485	8,725,043
2026-09-28	0.485	0.488	0.465	0.470	0.470	7,526,121
2026-09-25	0.495	0.495	0.480	0.495	0.495	6,125,574
2026-09-24	0.490	0.510	0.488	0.505	0.505	8,090,826
2026-09-23	0.520	0.530	0.495	0.500	0.500	17,336,038
2026-09-22	0.495	0.505	0.490	0.505	0.505	8,594,022
2026-09-21	0.495	0.505	0.483	0.485	0.485	6,287,883
2026-09-18	0.480	0.490	0.475	0.490	0.490	22,011,383
2026-09-17	0.475	0.475	0.460	0.465	0.465	8,206,096
2026-09-16	0.460	0.475	0.445	0.470	0.470	9,335,100
2026-09-15	0.460	0.478	0.455	0.460	0.460	13,514,202
2026-09-14	0.475	0.485	0.470	0.470	0.470	8,227,930
2026-09-11	0.490	0.495	0.463	0.475	0.475	12,685,734
2026-09-10	0.525	0.530	0.505	0.515	0.515	11,232,642
2026-09-09	0.525	0.540	0.510	0.525	0.525	14,596,848
2026-09-08	0.515	0.530	0.508	0.515	0.515	10,682,548
2026-09-07	0.520	0.525	0.503	0.505	0.505	5,208,160
2026-09-04	0.520	0.520	0.500	0.510	0.510	10,667,590
2026-09-03	0.495	0.510	0.483	0.500	0.500	9,996,160
2026-09-02	0.490	0.490	0.470	0.485	0.485	10,664,799
2026-09-01	0.500	0.520	0.498	0.510	0.510	5,800,767
2026-08-31	0.505	0.508	0.480	0.500	0.500	19,026,229
2026-08-28	0.525	0.540	0.500	0.520	0.520	14,161,708
2026-08-27	0.475	0.530	0.450	0.530	0.530	27,653,566
2026-08-26	0.470	0.485	0.470	0.475	0.475	16,789,827
2026-08-25	0.465	0.480	0.460	0.465	0.465	16,059,910
2026-08-24	0.470	0.475	0.450	0.460	0.460	15,196,866
2026-08-21	0.440	0.460	0.430	0.455	0.455	13,037,386
2026-08-20	0.425	0.445	0.420	0.435	0.435	15,675,698
2026-08-19	0.410	0.425	0.395	0.410	0.410	12,008,390
2026-08-18	0.415	0.435	0.413	0.420	0.420	18,401,444
2026-08-17	0.410	0.430	0.410	0.420	0.420	14,024,416
2026-08-14	0.415	0.415	0.400	0.405	0.405	6,183,976
2026-08-13	0.430	0.435	0.413	0.420	0.420	9,491,314
2026-08-12	0.415	0.430	0.415	0.430	0.430	6,316,793
2026-08-11	0.435	0.440	0.415	0.420	0.420	13,314,074
2026-08-10	0.430	0.435	0.420	0.430	0.430	10,372,548
2026-08-07	0.400	0.430	0.400	0.430	0.430	18,413,719
2026-08-06	0.400	0.425	0.393	0.405	0.405	20,872,171
2026-08-05	0.380	0.390	0.373	0.385	0.385	14,115,346
2026-08-04	0.375	0.380	0.368	0.370	0.370	10,670,875
2026-08-03	0.390	0.395	0.355	0.375	0.375	28,105,026
2026-07-31	0.395	0.420	0.395	0.405	0.405	15,311,375
2026-07-30	0.380	0.395	0.370	0.375	0.375	11,864,353
2026-07-29	0.370	0.375	0.360	0.370	0.370	12,408,478
2026-07-28	0.385	0.385	0.360	0.360	0.360	11,994,187
2026-07-27	0.380	0.393	0.378	0.390	0.390	4,842,108

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.