Aeris Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.380	0.393	0.378	0.390	0.390	4,842,108
2026-07-24	0.385	0.385	0.365	0.380	0.380	7,423,289
2026-07-23	0.395	0.410	0.390	0.395	0.395	8,793,694
2026-07-22	0.390	0.405	0.385	0.385	0.385	17,468,108
2026-07-21	0.375	0.375	0.355	0.365	0.365	10,221,588
2026-07-20	0.355	0.365	0.350	0.360	0.360	6,176,554
2026-07-17	0.380	0.380	0.350	0.355	0.355	8,760,132
2026-07-16	0.400	0.400	0.375	0.385	0.385	4,749,406
2026-07-15	0.400	0.410	0.385	0.395	0.395	10,303,224
2026-07-14	0.370	0.400	0.365	0.395	0.395	10,413,336
2026-07-13	0.370	0.380	0.365	0.375	0.375	6,951,040
2026-07-10	0.360	0.380	0.360	0.370	0.370	9,200,517
2026-07-09	0.340	0.360	0.340	0.355	0.355	10,887,311
2026-07-08	0.360	0.360	0.340	0.345	0.345	10,113,126
2026-07-07	0.380	0.380	0.360	0.365	0.365	8,272,454
2026-07-06	0.380	0.380	0.365	0.375	0.375	7,172,573
2026-07-03	0.365	0.390	0.358	0.380	0.380	9,014,362
2026-07-02	0.365	0.365	0.350	0.360	0.360	4,439,285
2026-07-01	0.375	0.380	0.350	0.355	0.355	7,266,679
2026-06-30	0.365	0.380	0.355	0.370	0.370	13,387,408
2026-06-29	0.360	0.365	0.345	0.355	0.355	5,935,115
2026-06-26	0.355	0.365	0.345	0.350	0.350	6,476,999
2026-06-25	0.370	0.370	0.335	0.360	0.360	28,733,638
2026-06-24	0.390	0.390	0.370	0.385	0.385	11,622,894
2026-06-23	0.400	0.410	0.395	0.400	0.400	6,431,408
2026-06-22	0.390	0.405	0.390	0.400	0.400	6,475,575
2026-06-19	0.415	0.420	0.373	0.390	0.390	12,799,229
2026-06-18	0.420	0.425	0.410	0.425	0.425	4,334,390
2026-06-17	0.420	0.440	0.420	0.430	0.430	6,225,570
2026-06-16	0.415	0.425	0.405	0.420	0.420	4,025,029
2026-06-15	0.400	0.415	0.395	0.415	0.415	10,129,684
2026-06-12	0.375	0.383	0.368	0.375	0.375	5,675,686
2026-06-11	0.360	0.360	0.335	0.350	0.350	12,458,043
2026-06-10	0.380	0.380	0.360	0.370	0.370	10,223,363
2026-06-09	0.400	0.400	0.370	0.385	0.385	33,722,314
2026-06-05	0.430	0.435	0.410	0.415	0.415	7,104,281
2026-06-04	0.450	0.455	0.420	0.430	0.430	8,066,896
2026-06-03	0.445	0.470	0.443	0.460	0.460	11,272,984
2026-06-02	0.400	0.450	0.390	0.440	0.440	85,066,998
2026-06-01	0.405	0.410	0.395	0.395	0.395	3,217,589
2026-05-29	0.405	0.415	0.400	0.400	0.400	7,030,773
2026-05-28	0.425	0.425	0.380	0.385	0.385	9,519,329
2026-05-27	0.440	0.450	0.425	0.425	0.425	9,521,760
2026-05-26	0.430	0.435	0.415	0.435	0.435	5,532,612
2026-05-25	0.425	0.435	0.415	0.425	0.425	9,294,172
2026-05-22	0.420	0.430	0.410	0.415	0.415	18,902,354
2026-05-21	0.410	0.430	0.405	0.415	0.415	13,962,761
2026-05-20	0.415	0.420	0.395	0.400	0.400	12,142,832
2026-05-19	0.430	0.435	0.413	0.425	0.425	5,536,994
2026-05-18	0.435	0.440	0.420	0.435	0.435	7,337,738
2026-05-15	0.465	0.465	0.440	0.445	0.445	9,177,067
2026-05-14	0.485	0.490	0.460	0.470	0.470	18,826,714
2026-05-13	0.460	0.475	0.450	0.465	0.465	13,763,283
2026-05-12	0.450	0.465	0.430	0.445	0.445	13,271,706
2026-05-11	0.410	0.435	0.405	0.425	0.425	13,056,503
2026-05-08	0.380	0.420	0.380	0.415	0.415	16,165,148
2026-05-07	0.390	0.400	0.380	0.385	0.385	7,612,386
2026-05-06	0.380	0.380	0.370	0.375	0.375	9,019,475
2026-05-05	0.380	0.380	0.365	0.370	0.370	5,443,941
2026-05-04	0.390	0.393	0.380	0.390	0.390	4,324,525

← NewerPage 2 of 3 · 130 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.