Aeris Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.424	0.424	0.415	0.415	0.415	239,896
2022-10-07	0.429	0.429	0.415	0.424	0.424	209,551
2022-10-06	0.420	0.434	0.410	0.429	0.429	589,635
2022-10-05	0.420	0.420	0.410	0.420	0.420	138,347
2022-10-04	0.396	0.424	0.391	0.420	0.420	1,427,604
2022-10-03	0.391	0.401	0.386	0.386	0.386	570,697
2022-09-30	0.405	0.410	0.391	0.401	0.401	794,473
2022-09-29	0.429	0.429	0.396	0.410	0.410	874,404
2022-09-28	0.401	0.415	0.396	0.410	0.410	373,633
2022-09-27	0.391	0.410	0.391	0.401	0.401	618,621
2022-09-26	0.420	0.420	0.396	0.405	0.405	1,017,854
2022-09-23	0.443	0.458	0.424	0.434	0.434	687,805
2022-09-21	0.467	0.467	0.443	0.448	0.448	592,222
2022-09-20	0.448	0.477	0.448	0.477	0.477	542,814
2022-09-19	0.429	0.462	0.424	0.448	0.448	1,009,892
2022-09-16	0.448	0.448	0.415	0.434	0.434	587,333
2022-09-15	0.458	0.462	0.434	0.448	0.448	251,620
2022-09-14	0.448	0.458	0.429	0.453	0.453	1,377,932
2022-09-13	0.472	0.486	0.462	0.462	0.462	830,321
2022-09-12	0.467	0.491	0.453	0.472	0.472	730,101
2022-09-09	0.434	0.467	0.434	0.467	0.467	1,572,386
2022-09-08	0.420	0.434	0.420	0.434	0.434	473,924
2022-09-07	0.415	0.424	0.405	0.420	0.420	616,850
2022-09-06	0.401	0.420	0.401	0.415	0.415	551,621
2022-09-05	0.405	0.410	0.391	0.391	0.391	444,524
2022-09-02	0.410	0.420	0.396	0.405	0.405	477,768
2022-09-01	0.420	0.420	0.401	0.415	0.415	982,130
2022-08-31	0.410	0.415	0.401	0.415	0.415	1,341,267
2022-08-30	0.429	0.429	0.410	0.420	0.420	486,684
2022-08-29	0.429	0.439	0.415	0.429	0.429	2,729,095
2022-08-26	0.429	0.448	0.410	0.448	0.448	3,431,048
2022-08-25	0.458	0.462	0.448	0.458	0.458	538,759
2022-08-24	0.429	0.458	0.429	0.458	0.458	689,452
2022-08-23	0.439	0.443	0.420	0.424	0.424	813,767
2022-08-22	0.458	0.458	0.429	0.443	0.443	672,672
2022-08-19	0.462	0.477	0.453	0.458	0.458	3,224,609
2022-08-18	0.477	0.477	0.448	0.453	0.453	1,022,807
2022-08-17	0.486	0.491	0.462	0.467	0.467	1,427,019
2022-08-16	0.501	0.505	0.486	0.491	0.491	2,000,700
2022-08-15	0.510	0.524	0.501	0.501	0.501	1,221,624
2022-08-12	0.524	0.524	0.505	0.505	0.505	941,381
2022-08-11	0.524	0.539	0.515	0.524	0.524	2,167,692
2022-08-10	0.510	0.520	0.505	0.510	0.510	1,340,623
2022-08-09	0.515	0.544	0.486	0.510	0.510	4,244,458
2022-08-08	0.458	0.505	0.448	0.501	0.501	4,149,145
2022-08-05	0.429	0.448	0.424	0.448	0.448	1,331,508
2022-08-04	0.429	0.434	0.415	0.429	0.429	960,412
2022-08-03	0.405	0.420	0.401	0.420	0.420	646,963
2022-08-02	0.443	0.443	0.396	0.405	0.405	2,125,133
2022-08-01	0.420	0.458	0.410	0.443	0.443	2,145,275
2022-07-29	0.401	0.415	0.391	0.410	0.410	2,407,844
2022-07-28	0.396	0.405	0.391	0.396	0.396	1,690,533
2022-07-27	0.405	0.405	0.377	0.381	0.381	1,205,171
2022-07-26	0.415	0.415	0.391	0.401	0.401	1,454,667
2022-07-25	0.415	0.415	0.381	0.386	0.386	1,295,575
2022-07-22	0.448	0.453	0.410	0.410	0.410	1,424,059
2022-07-21	0.396	0.462	0.396	0.448	0.448	2,478,251
2022-07-20	0.372	0.381	0.362	0.381	0.381	401,490
2022-07-19	0.372	0.386	0.358	0.367	0.367	458,540
2022-07-18	0.358	0.372	0.353	0.362	0.362	765,026

← NewerPage 18 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.