Aeris Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.390	0.400	0.380	0.395	0.395	6,530,744
2026-04-30	0.400	0.400	0.375	0.385	0.385	6,108,675
2026-04-29	0.380	0.405	0.380	0.400	0.400	6,507,893
2026-04-28	0.395	0.395	0.375	0.390	0.390	6,664,894
2026-04-27	0.360	0.395	0.360	0.390	0.390	6,353,870
2026-04-24	0.360	0.375	0.358	0.360	0.360	5,337,713
2026-04-23	0.370	0.375	0.355	0.360	0.360	9,013,323
2026-04-22	0.365	0.370	0.360	0.365	0.365	6,413,513
2026-04-21	0.380	0.380	0.365	0.370	0.370	7,421,491
2026-04-20	0.370	0.385	0.355	0.375	0.375	5,455,848
2026-04-17	0.385	0.385	0.365	0.370	0.370	5,041,056
2026-04-16	0.390	0.395	0.380	0.380	0.380	7,731,152
2026-04-15	0.395	0.400	0.385	0.385	0.385	7,616,953
2026-04-14	0.395	0.405	0.380	0.385	0.385	5,686,144
2026-04-13	0.385	0.388	0.373	0.385	0.385	8,188,036
2026-04-10	0.410	0.410	0.385	0.390	0.390	8,368,097
2026-04-09	0.435	0.435	0.395	0.410	0.410	10,741,344
2026-04-08	0.420	0.430	0.405	0.430	0.430	23,273,291
2026-04-07	0.390	0.405	0.385	0.395	0.395	13,903,805
2026-04-02	0.410	0.420	0.380	0.380	0.380	6,780,488
2026-04-01	0.410	0.420	0.395	0.400	0.400	12,313,642
2026-03-31	0.395	0.400	0.375	0.395	0.395	8,119,818
2026-03-30	0.395	0.400	0.390	0.395	0.395	3,687,000
2026-03-27	0.410	0.415	0.385	0.395	0.395	6,283,938
2026-03-26	0.420	0.425	0.415	0.425	0.425	5,221,985
2026-03-25	0.415	0.430	0.415	0.420	0.420	7,581,655
2026-03-24	0.410	0.413	0.388	0.400	0.400	6,815,998
2026-03-23	0.400	0.400	0.375	0.385	0.385	5,659,277
2026-03-20	0.390	0.430	0.380	0.430	0.430	9,821,520
2026-03-19	0.415	0.415	0.395	0.405	0.405	7,289,895
2026-03-18	0.415	0.435	0.410	0.435	0.435	3,871,229
2026-03-17	0.420	0.430	0.405	0.410	0.410	4,813,205
2026-03-16	0.435	0.435	0.410	0.420	0.420	7,560,094
2026-03-13	0.445	0.463	0.445	0.445	0.445	4,784,549
2026-03-12	0.495	0.495	0.450	0.450	0.450	7,114,721
2026-03-11	0.475	0.495	0.470	0.495	0.495	4,322,357
2026-03-10	0.465	0.485	0.455	0.475	0.475	6,541,224
2026-03-09	0.480	0.480	0.440	0.455	0.455	11,378,824
2026-03-06	0.500	0.500	0.480	0.495	0.495	5,925,957
2026-03-05	0.510	0.513	0.500	0.500	0.500	5,713,194
2026-03-04	0.510	0.515	0.500	0.505	0.505	4,558,183
2026-03-03	0.520	0.540	0.513	0.525	0.525	4,763,778
2026-03-02	0.540	0.550	0.505	0.525	0.525	8,065,074
2026-02-27	0.535	0.535	0.505	0.525	0.525	8,375,284
2026-02-26	0.570	0.570	0.523	0.530	0.530	6,338,621
2026-02-25	0.525	0.560	0.525	0.550	0.550	8,627,509
2026-02-24	0.515	0.530	0.508	0.520	0.520	8,282,422
2026-02-23	0.510	0.520	0.500	0.510	0.510	3,407,693
2026-02-20	0.520	0.520	0.495	0.505	0.505	7,061,889
2026-02-19	0.525	0.540	0.510	0.520	0.520	2,019,867
2026-02-18	0.510	0.530	0.500	0.520	0.520	6,695,436
2026-02-17	0.540	0.545	0.505	0.515	0.515	5,229,562
2026-02-16	0.530	0.545	0.515	0.530	0.530	11,331,784
2026-02-13	0.505	0.520	0.480	0.510	0.510	7,713,928
2026-02-12	0.560	0.570	0.490	0.530	0.530	9,025,236
2026-02-11	0.550	0.575	0.535	0.565	0.565	6,742,094
2026-02-10	0.545	0.550	0.528	0.545	0.545	5,654,393
2026-02-09	0.530	0.543	0.515	0.530	0.530	7,105,648
2026-02-06	0.545	0.545	0.485	0.495	0.495	21,417,404
2026-02-05	0.615	0.620	0.560	0.560	0.560	13,245,066

← NewerPage 3 of 22 · 1,266 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.