Aeris Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.629	0.653	0.625	0.639	0.639	1,907,217
2023-03-30	0.591	0.639	0.591	0.634	0.634	2,448,036
2023-03-29	0.610	0.615	0.582	0.586	0.586	1,186,851
2023-03-28	0.591	0.610	0.572	0.601	0.601	1,884,689
2023-03-27	0.520	0.577	0.515	0.577	0.577	1,727,114
2023-03-24	0.496	0.510	0.491	0.505	0.505	757,774
2023-03-23	0.515	0.515	0.491	0.501	0.501	929,607
2023-03-22	0.496	0.544	0.496	0.520	0.520	1,393,338
2023-03-21	0.491	0.505	0.486	0.491	0.491	595,306
2023-03-20	0.515	0.532	0.491	0.496	0.496	1,067,328
2023-03-17	0.520	0.539	0.515	0.515	0.515	650,827
2023-03-16	0.529	0.548	0.515	0.515	0.515	950,695
2023-03-15	0.539	0.558	0.539	0.553	0.553	820,835
2023-03-14	0.567	0.567	0.534	0.534	0.534	1,618,259
2023-03-13	0.558	0.570	0.548	0.567	0.567	553,997
2023-03-10	0.577	0.577	0.558	0.558	0.558	1,661,090
2023-03-09	0.567	0.596	0.567	0.591	0.591	1,189,845
2023-03-08	0.572	0.586	0.563	0.563	0.563	1,165,592
2023-03-07	0.591	0.605	0.577	0.596	0.596	1,119,539
2023-03-06	0.605	0.615	0.591	0.601	0.601	1,009,380
2023-03-03	0.615	0.620	0.596	0.620	0.620	1,651,640
2023-03-02	0.591	0.620	0.589	0.610	0.610	2,050,170
2023-03-01	0.544	0.591	0.544	0.572	0.572	2,998,979
2023-02-28	0.620	0.629	0.534	0.548	0.548	6,841,324
2023-02-27	0.696	0.706	0.653	0.658	0.658	3,271,785
2023-02-24	0.706	0.715	0.701	0.706	0.706	1,086,616
2023-02-23	0.715	0.720	0.703	0.710	0.710	781,914
2023-02-22	0.706	0.729	0.696	0.720	0.720	1,947,233
2023-02-21	0.691	0.725	0.682	0.715	0.715	2,369,655
2023-02-20	0.696	0.701	0.667	0.691	0.691	1,704,387
2023-02-17	0.706	0.720	0.691	0.691	0.691	1,261,556
2023-02-16	0.701	0.715	0.687	0.706	0.706	1,394,213
2023-02-15	0.725	0.729	0.691	0.701	0.701	1,636,328
2023-02-14	0.706	0.741	0.706	0.715	0.715	1,931,935
2023-02-13	0.725	0.725	0.691	0.696	0.696	2,129,927
2023-02-10	0.744	0.744	0.720	0.720	0.720	2,459,770
2023-02-09	0.715	0.749	0.701	0.749	0.749	3,986,582
2023-02-08	0.667	0.725	0.667	0.706	0.706	5,408,593
2023-02-07	0.644	0.677	0.644	0.648	0.648	1,799,146
2023-02-06	0.648	0.648	0.629	0.639	0.639	1,281,462
2023-02-03	0.648	0.675	0.625	0.658	0.658	2,477,010
2023-02-02	0.648	0.663	0.639	0.658	0.658	1,123,945
2023-02-01	0.620	0.653	0.620	0.648	0.648	2,050,598
2023-01-31	0.634	0.663	0.610	0.610	0.610	3,367,207
2023-01-30	0.672	0.675	0.625	0.648	0.648	1,959,060
2023-01-27	0.667	0.667	0.648	0.653	0.653	966,318
2023-01-25	0.682	0.691	0.663	0.667	0.667	2,036,357
2023-01-24	0.696	0.696	0.677	0.682	0.682	1,526,224
2023-01-23	0.667	0.706	0.667	0.706	0.706	2,960,654
2023-01-20	0.620	0.665	0.620	0.663	0.663	3,356,338
2023-01-19	0.615	0.622	0.596	0.610	0.610	1,372,415
2023-01-18	0.620	0.629	0.615	0.625	0.625	879,284
2023-01-17	0.639	0.644	0.610	0.615	0.615	1,514,563
2023-01-16	0.620	0.639	0.610	0.639	0.639	1,656,872
2023-01-13	0.639	0.644	0.605	0.615	0.615	3,448,302
2023-01-12	0.648	0.667	0.634	0.639	0.639	2,264,206
2023-01-11	0.582	0.644	0.582	0.620	0.620	2,844,854
2023-01-10	0.582	0.634	0.577	0.577	0.577	3,441,560
2023-01-09	0.548	0.596	0.534	0.586	0.586	2,626,727
2023-01-06	0.515	0.539	0.501	0.529	0.529	1,471,425

← NewerPage 16 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.