Aeris Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.439	0.453	0.434	0.453	0.453	1,863,992
2023-06-27	0.434	0.443	0.429	0.439	0.439	1,560,629
2023-06-26	0.458	0.458	0.434	0.434	0.434	1,360,295
2023-06-23	0.453	0.458	0.448	0.453	0.453	415,373
2023-06-22	0.467	0.472	0.453	0.458	0.458	1,101,402
2023-06-21	0.472	0.472	0.453	0.462	0.462	1,834,933
2023-06-20	0.501	0.501	0.458	0.472	0.472	3,382,253
2023-06-19	0.510	0.515	0.482	0.501	0.501	1,928,489
2023-06-16	0.482	0.520	0.477	0.505	0.505	4,119,128
2023-06-15	0.472	0.486	0.462	0.462	0.462	989,883
2023-06-14	0.477	0.486	0.462	0.472	0.472	2,032,568
2023-06-13	0.491	0.496	0.458	0.462	0.462	1,889,841
2023-06-09	0.448	0.491	0.448	0.491	0.491	1,643,983
2023-06-08	0.443	0.458	0.439	0.458	0.458	1,086,774
2023-06-07	0.467	0.467	0.443	0.448	0.448	745,980
2023-06-06	0.458	0.467	0.448	0.462	0.462	714,249
2023-06-05	0.467	0.482	0.458	0.458	0.458	1,424,753
2023-06-02	0.443	0.467	0.434	0.467	0.467	1,719,830
2023-06-01	0.443	0.443	0.415	0.429	0.429	1,273,523
2023-05-31	0.439	0.443	0.420	0.443	0.443	2,067,818
2023-05-30	0.429	0.439	0.424	0.434	0.434	2,813,517
2023-05-29	0.415	0.439	0.415	0.424	0.424	3,043,068
2023-05-26	0.410	0.415	0.391	0.391	0.391	4,412,238
2023-05-25	0.439	0.443	0.410	0.410	0.410	2,783,063
2023-05-24	0.458	0.458	0.434	0.434	0.434	1,022,327
2023-05-23	0.477	0.479	0.453	0.458	0.458	1,196,763
2023-05-22	0.486	0.496	0.472	0.477	0.477	1,034,608
2023-05-19	0.462	0.486	0.462	0.486	0.486	1,450,420
2023-05-18	0.439	0.477	0.439	0.458	0.458	1,781,237
2023-05-17	0.434	0.439	0.415	0.434	0.434	1,183,210
2023-05-16	0.429	0.443	0.429	0.439	0.439	884,211
2023-05-15	0.448	0.448	0.429	0.429	0.429	2,102,833
2023-05-12	0.477	0.477	0.443	0.443	0.443	3,334,775
2023-05-11	0.467	0.486	0.462	0.467	0.467	3,296,850
2023-05-10	0.439	0.460	0.439	0.458	0.458	8,422,722
2023-05-09	0.453	0.455	0.443	0.443	0.443	1,160,749
2023-05-08	0.448	0.462	0.443	0.453	0.453	1,220,583
2023-05-05	0.448	0.453	0.429	0.439	0.439	1,620,821
2023-05-04	0.429	0.462	0.429	0.443	0.443	1,355,287
2023-05-03	0.434	0.443	0.429	0.429	0.429	2,130,099
2023-05-02	0.453	0.458	0.439	0.439	0.439	3,283,446
2023-05-01	0.448	0.467	0.443	0.458	0.458	3,181,124
2023-04-28	0.496	0.505	0.448	0.453	0.453	5,507,187
2023-04-27	0.505	0.515	0.491	0.496	0.496	1,839,150
2023-04-26	0.510	0.520	0.496	0.505	0.505	1,498,754
2023-04-24	0.539	0.539	0.505	0.510	0.510	2,990,424
2023-04-21	0.548	0.555	0.539	0.539	0.539	1,715,908
2023-04-20	0.582	0.582	0.539	0.553	0.553	3,172,163
2023-04-19	0.591	0.596	0.577	0.582	0.582	1,642,371
2023-04-18	0.586	0.601	0.577	0.577	0.577	1,391,943
2023-04-17	0.605	0.610	0.572	0.577	0.577	1,888,354
2023-04-14	0.601	0.620	0.586	0.605	0.605	1,709,984
2023-04-13	0.601	0.610	0.579	0.591	0.591	1,530,857
2023-04-12	0.596	0.605	0.591	0.596	0.596	1,175,253
2023-04-11	0.610	0.620	0.591	0.591	0.591	2,023,500
2023-04-06	0.634	0.634	0.601	0.610	0.610	902,955
2023-04-05	0.634	0.644	0.601	0.629	0.629	2,283,604
2023-04-04	0.648	0.687	0.629	0.629	0.629	2,167,519
2023-04-03	0.653	0.656	0.629	0.629	0.629	848,905
2023-03-31	0.629	0.653	0.625	0.639	0.639	1,907,217

← NewerPage 15 of 22 · 1,265 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.