Aeris Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.515	0.534	0.505	0.524	0.524	733,742
2023-01-04	0.515	0.534	0.515	0.534	0.534	138,495
2023-01-03	0.539	0.539	0.515	0.524	0.524	330,181
2022-12-30	0.529	0.544	0.524	0.539	0.539	371,557
2022-12-29	0.510	0.529	0.496	0.529	0.529	258,768
2022-12-28	0.501	0.524	0.486	0.510	0.510	1,294,174
2022-12-23	0.534	0.534	0.505	0.505	0.505	409,869
2022-12-22	0.534	0.544	0.524	0.524	0.524	615,870
2022-12-21	0.524	0.534	0.515	0.515	0.515	553,578
2022-12-20	0.534	0.534	0.496	0.496	0.496	676,118
2022-12-19	0.510	0.539	0.501	0.524	0.524	1,097,840
2022-12-16	0.520	0.539	0.486	0.524	0.524	1,727,755
2022-12-15	0.563	0.567	0.529	0.534	0.534	1,159,590
2022-12-14	0.577	0.591	0.553	0.563	0.563	2,288,555
2022-12-13	0.572	0.596	0.563	0.572	0.572	613,497
2022-12-12	0.596	0.596	0.563	0.586	0.586	2,106,620
2022-12-09	0.563	0.601	0.563	0.601	0.601	2,893,197
2022-12-08	0.544	0.577	0.539	0.548	0.548	2,484,589
2022-12-07	0.520	0.524	0.505	0.524	0.524	662,011
2022-12-06	0.553	0.558	0.505	0.505	0.505	2,639,089
2022-12-05	0.629	0.639	0.563	0.567	0.567	2,842,805
2022-12-02	0.544	0.605	0.529	0.601	0.601	2,675,075
2022-12-01	0.524	0.544	0.515	0.544	0.544	1,705,210
2022-11-30	0.477	0.501	0.472	0.501	0.501	672,909
2022-11-29	0.458	0.486	0.448	0.467	0.467	1,023,837
2022-11-28	0.505	0.505	0.462	0.477	0.477	1,011,893
2022-11-25	0.524	0.529	0.496	0.501	0.501	1,145,990
2022-11-24	0.534	0.544	0.510	0.515	0.515	1,281,410
2022-11-23	0.505	0.553	0.505	0.529	0.529	3,605,824
2022-11-22	0.477	0.496	0.477	0.496	0.496	1,650,922
2022-11-21	0.491	0.496	0.472	0.477	0.477	595,153
2022-11-18	0.458	0.486	0.429	0.486	0.486	884,707
2022-11-17	0.467	0.477	0.453	0.458	0.458	589,340
2022-11-16	0.472	0.491	0.462	0.462	0.462	1,160,609
2022-11-15	0.486	0.486	0.448	0.482	0.482	1,131,569
2022-11-14	0.491	0.501	0.477	0.491	0.491	3,313,771
2022-11-11	0.448	0.482	0.443	0.482	0.482	3,862,148
2022-11-10	0.420	0.424	0.405	0.410	0.410	1,664,149
2022-11-09	0.381	0.434	0.381	0.434	0.434	3,185,428
2022-11-08	0.353	0.372	0.353	0.372	0.372	1,385,352
2022-11-07	0.324	0.353	0.324	0.348	0.348	2,151,863
2022-11-04	0.298	0.305	0.291	0.305	0.305	977,198
2022-11-03	0.286	0.296	0.281	0.286	0.286	1,420,930
2022-11-02	0.291	0.315	0.291	0.296	0.296	3,908,624
2022-11-01	0.277	0.312	0.262	0.291	0.291	3,860,139
2022-10-31	0.377	0.377	0.305	0.305	0.305	13,666,279
2022-10-28	0.386	0.386	0.358	0.372	0.372	1,271,126
2022-10-27	0.391	0.396	0.374	0.381	0.381	1,563,517
2022-10-26	0.391	0.396	0.372	0.381	0.381	1,330,209
2022-10-25	0.381	0.393	0.377	0.386	0.386	907,718
2022-10-24	0.401	0.405	0.381	0.381	0.381	2,029,857
2022-10-21	0.391	0.410	0.391	0.401	0.401	2,291,454
2022-10-20	0.396	0.396	0.386	0.386	0.386	608,513
2022-10-19	0.401	0.405	0.396	0.401	0.401	974,706
2022-10-18	0.391	0.401	0.389	0.401	0.401	415,688
2022-10-17	0.401	0.401	0.386	0.386	0.386	371,554
2022-10-14	0.401	0.405	0.393	0.401	0.401	324,837
2022-10-13	0.396	0.401	0.391	0.401	0.401	273,911
2022-10-12	0.405	0.405	0.391	0.396	0.396	293,007
2022-10-11	0.415	0.415	0.391	0.405	0.405	557,841

← NewerPage 17 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.