Aeris Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.605	0.625	0.600	0.615	0.615	8,293,294
2026-02-03	0.580	0.595	0.565	0.595	0.595	5,349,819
2026-02-02	0.590	0.590	0.550	0.565	0.565	10,457,942
2026-01-30	0.680	0.700	0.605	0.615	0.615	14,287,430
2026-01-29	0.690	0.700	0.620	0.675	0.675	14,732,706
2026-01-28	0.645	0.695	0.645	0.675	0.675	11,463,503
2026-01-27	0.650	0.660	0.615	0.640	0.640	12,515,428
2026-01-23	0.630	0.640	0.610	0.620	0.620	3,204,666
2026-01-22	0.645	0.665	0.605	0.620	0.620	50,948,353
2026-01-21	0.620	0.675	0.605	0.645	0.645	14,299,679
2026-01-20	0.640	0.640	0.610	0.625	0.625	6,705,001
2026-01-19	0.625	0.655	0.610	0.640	0.640	4,946,878
2026-01-16	0.620	0.660	0.618	0.630	0.630	6,145,074
2026-01-15	0.625	0.650	0.620	0.620	0.620	8,713,896
2026-01-14	0.605	0.610	0.585	0.610	0.610	4,370,305
2026-01-13	0.630	0.640	0.595	0.605	0.605	6,267,509
2026-01-12	0.630	0.653	0.625	0.625	0.625	5,278,104
2026-01-09	0.630	0.635	0.605	0.610	0.610	8,094,264
2026-01-08	0.630	0.640	0.620	0.635	0.635	4,408,561
2026-01-07	0.670	0.675	0.635	0.635	0.635	9,786,300
2026-01-06	0.620	0.670	0.618	0.670	0.670	11,422,687
2026-01-05	0.590	0.615	0.575	0.605	0.605	4,199,533
2026-01-02	0.600	0.610	0.575	0.580	0.580	6,206,967
2025-12-31	0.580	0.610	0.580	0.600	0.600	12,767,719
2025-12-30	0.565	0.575	0.540	0.575	0.575	7,083,151
2025-12-29	0.560	0.605	0.560	0.590	0.590	14,556,225
2025-12-24	0.530	0.560	0.523	0.545	0.545	5,257,837
2025-12-23	0.515	0.545	0.515	0.545	0.545	8,460,626
2025-12-22	0.540	0.565	0.530	0.555	0.555	8,675,031
2025-12-19	0.520	0.535	0.500	0.535	0.535	7,101,617
2025-12-18	0.540	0.540	0.515	0.540	0.540	2,772,138
2025-12-17	0.510	0.540	0.510	0.535	0.535	2,072,819
2025-12-16	0.540	0.545	0.505	0.510	0.510	3,540,188
2025-12-15	0.530	0.545	0.515	0.540	0.540	5,536,685
2025-12-12	0.520	0.545	0.520	0.540	0.540	4,214,568
2025-12-11	0.515	0.535	0.505	0.510	0.510	5,353,593
2025-12-10	0.510	0.520	0.490	0.505	0.505	3,112,743
2025-12-09	0.535	0.535	0.505	0.505	0.505	2,818,224
2025-12-08	0.520	0.545	0.500	0.535	0.535	10,366,789
2025-12-05	0.510	0.530	0.495	0.515	0.515	5,978,698
2025-12-04	0.515	0.525	0.498	0.510	0.510	8,805,812
2025-12-03	0.470	0.510	0.465	0.490	0.490	4,642,319
2025-12-02	0.475	0.495	0.460	0.460	0.460	3,723,490
2025-12-01	0.495	0.495	0.465	0.465	0.465	1,881,936
2025-11-28	0.445	0.500	0.445	0.500	0.500	9,882,496
2025-11-27	0.455	0.460	0.433	0.445	0.445	5,641,348
2025-11-26	0.450	0.465	0.433	0.445	0.445	4,370,265
2025-11-25	0.425	0.450	0.420	0.440	0.440	5,454,281
2025-11-24	0.415	0.425	0.410	0.415	0.415	3,845,085
2025-11-21	0.420	0.420	0.400	0.405	0.405	3,234,787
2025-11-20	0.425	0.440	0.420	0.430	0.430	3,737,770
2025-11-19	0.420	0.435	0.415	0.425	0.425	5,397,288
2025-11-18	0.435	0.450	0.415	0.425	0.425	15,900,114
2025-11-17	0.445	0.465	0.430	0.450	0.450	3,888,867
2025-11-14	0.455	0.465	0.440	0.450	0.450	3,971,281
2025-11-13	0.450	0.475	0.440	0.475	0.475	8,486,608
2025-11-12	0.450	0.450	0.438	0.445	0.445	2,352,715
2025-11-11	0.430	0.450	0.425	0.440	0.440	9,229,019
2025-11-10	0.410	0.425	0.400	0.410	0.410	7,045,292
2025-11-07	0.405	0.405	0.390	0.390	0.390	8,630,549

← NewerPage 4 of 5 · 254 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.