Aeris Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.400	0.420	0.390	0.405	0.405	8,855,222
2025-11-05	0.440	0.440	0.385	0.385	0.385	18,635,643
2025-11-04	0.455	0.465	0.443	0.465	0.465	5,469,012
2025-11-03	0.455	0.475	0.450	0.455	0.455	3,996,829
2025-10-31	0.480	0.490	0.440	0.460	0.460	10,947,645
2025-10-30	0.520	0.520	0.520	0.520	0.520	0
2025-10-29	0.520	0.520	0.520	0.520	0.520	0
2025-10-28	0.560	0.560	0.510	0.520	0.520	5,053,924
2025-10-27	0.580	0.580	0.550	0.550	0.550	4,030,084
2025-10-24	0.535	0.585	0.530	0.580	0.580	8,641,411
2025-10-23	0.545	0.550	0.525	0.525	0.525	6,165,596
2025-10-22	0.510	0.540	0.480	0.530	0.530	7,994,354
2025-10-21	0.530	0.550	0.523	0.530	0.530	2,209,171
2025-10-20	0.505	0.530	0.500	0.520	0.520	3,484,728
2025-10-17	0.545	0.545	0.505	0.520	0.520	6,487,630
2025-10-16	0.520	0.550	0.505	0.540	0.540	4,919,092
2025-10-15	0.580	0.580	0.530	0.530	0.530	9,183,412
2025-10-14	0.570	0.615	0.570	0.595	0.595	8,710,767
2025-10-13	0.500	0.560	0.485	0.550	0.550	7,964,119
2025-10-10	0.540	0.560	0.525	0.530	0.530	5,579,267
2025-10-09	0.540	0.570	0.530	0.555	0.555	7,348,856
2025-10-08	0.540	0.545	0.515	0.530	0.530	7,700,712
2025-10-07	0.530	0.540	0.515	0.540	0.540	6,372,704
2025-10-06	0.485	0.545	0.470	0.520	0.520	16,509,974
2025-10-03	0.460	0.480	0.453	0.480	0.480	6,065,148
2025-10-02	0.450	0.470	0.435	0.470	0.470	6,557,244
2025-10-01	0.485	0.485	0.448	0.450	0.450	11,098,318
2025-09-30	0.500	0.500	0.468	0.485	0.485	4,470,020
2025-09-29	0.480	0.500	0.460	0.460	0.460	10,647,414
2025-09-26	0.425	0.475	0.425	0.475	0.475	7,187,836
2025-09-25	0.395	0.433	0.395	0.420	0.420	12,152,571
2025-09-24	0.370	0.385	0.370	0.380	0.380	4,067,046
2025-09-23	0.380	0.385	0.370	0.380	0.380	5,819,323
2025-09-22	0.370	0.395	0.370	0.380	0.380	6,867,475
2025-09-19	0.360	0.370	0.348	0.365	0.365	4,874,393
2025-09-18	0.350	0.370	0.350	0.365	0.365	4,570,294
2025-09-17	0.360	0.365	0.345	0.355	0.355	6,637,689
2025-09-16	0.350	0.370	0.350	0.365	0.365	4,450,363
2025-09-15	0.340	0.360	0.330	0.345	0.345	6,935,511
2025-09-12	0.325	0.350	0.320	0.340	0.340	7,931,287
2025-09-11	0.305	0.330	0.303	0.325	0.325	6,186,915
2025-09-10	0.320	0.320	0.300	0.305	0.305	5,774,689
2025-09-09	0.295	0.315	0.295	0.315	0.315	9,484,335
2025-09-08	0.295	0.300	0.283	0.295	0.295	4,947,977
2025-09-05	0.265	0.295	0.260	0.290	0.290	7,053,527
2025-09-04	0.265	0.290	0.265	0.265	0.265	12,611,408
2025-09-03	0.265	0.270	0.250	0.265	0.265	9,707,929
2025-09-02	0.235	0.270	0.235	0.250	0.250	12,666,273
2025-09-01	0.230	0.235	0.215	0.220	0.220	2,354,792
2025-08-29	0.240	0.240	0.220	0.225	0.225	5,385,777
2025-08-28	0.205	0.235	0.205	0.235	0.235	5,983,085
2025-08-27	0.195	0.210	0.195	0.210	0.210	2,303,965
2025-08-26	0.205	0.205	0.190	0.200	0.200	2,842,976
2025-08-25	0.200	0.205	0.195	0.205	0.205	1,793,420
2025-08-22	0.200	0.205	0.195	0.195	0.195	1,896,850
2025-08-21	0.195	0.205	0.190	0.200	0.200	1,109,733
2025-08-20	0.200	0.200	0.190	0.195	0.195	2,095,876
2025-08-19	0.200	0.215	0.200	0.200	0.200	1,677,074
2025-08-18	0.205	0.210	0.200	0.205	0.205	488,727
2025-08-15	0.200	0.210	0.200	0.210	0.210	1,363,497

← NewerPage 5 of 22 · 1,268 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.