UK markets closed

Aeris Environmental Ltd (AEI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.06800.07000.06800.07000.0700219,255
27 Mar 20240.06800.07000.06800.07000.0700219,255
26 Mar 20240.06500.07100.06500.07000.0700594,491
25 Mar 20240.06000.06500.06000.06500.0650447,937
24 Mar 20240.05700.06000.05600.06000.0600593,089
21 Mar 20240.05600.05700.05600.05700.0570107,600
20 Mar 20240.05500.05500.05500.05500.055028,454
19 Mar 20240.05300.05500.05300.05500.055090,782
18 Mar 20240.05300.05300.05300.05300.0530-
17 Mar 20240.05200.05300.05000.05300.0530485,390
14 Mar 20240.05000.05200.05000.05200.0520303,178
13 Mar 20240.05000.05200.05000.05200.052049,060
12 Mar 20240.05200.05200.05200.05200.0520181,925
11 Mar 20240.05500.05500.05200.05200.0520183,558
10 Mar 20240.05100.05300.05100.05200.052072,110
07 Mar 20240.05100.05100.05100.05100.051010,000
06 Mar 20240.05000.05000.05000.05000.0500101,812
05 Mar 20240.05200.05300.05200.05300.053013,410
04 Mar 20240.05150.05300.05000.05150.051514,060
03 Mar 20240.05100.05300.05100.05200.0520246,651
29 Feb 20240.05000.05000.05000.05000.05004,776,768
28 Feb 20240.05000.05000.05000.05000.0500860,001
27 Feb 20240.04600.04800.04600.04800.0480215,500
26 Feb 20240.04600.04600.04600.04600.0460210,000
25 Feb 20240.04450.04700.04450.04600.0460334,081
22 Feb 20240.04400.04400.04400.04400.044075,000
21 Feb 20240.04400.04400.04400.04400.0440164,858
20 Feb 20240.04500.04600.04300.04400.0440612,717
19 Feb 20240.04400.04400.04350.04400.04401,383,147
18 Feb 20240.04200.04300.04200.04300.0430115,166
15 Feb 20240.04300.04300.04300.04300.0430-
14 Feb 20240.04400.04400.04300.04300.04301,155,510
13 Feb 20240.04800.04800.04800.04800.0480-
12 Feb 20240.04800.04800.04800.04800.0480-
11 Feb 20240.04800.04800.04800.04800.0480-
08 Feb 20240.04800.04800.04800.04800.048010,416
07 Feb 20240.05000.05000.04900.04900.04901,060,636
06 Feb 20240.04900.05000.04900.05000.0500115,167
05 Feb 20240.04700.05000.04700.05000.0500223,044
04 Feb 20240.04700.04700.04600.04700.047084,759
01 Feb 20240.04400.04800.04400.04800.0480127,516
31 Jan 20240.04200.04200.04200.04200.042020,000
30 Jan 20240.04200.04200.04200.04200.042010,024
29 Jan 20240.04100.04200.04100.04200.042044,845
28 Jan 20240.04000.04000.04000.04000.04009,987
24 Jan 20240.04100.04100.04100.04100.0410-
23 Jan 20240.04100.04100.04100.04100.0410838
22 Jan 20240.04000.04000.04000.04000.0400-
21 Jan 20240.04000.04000.04000.04000.0400-
18 Jan 20240.03400.04000.03400.04000.0400218,203
17 Jan 20240.04000.04000.04000.04000.0400-
16 Jan 20240.04000.04000.04000.04000.0400124,797
15 Jan 20240.04000.04000.04000.04000.0400305,196
14 Jan 20240.04100.04100.04100.04100.0410-
11 Jan 20240.04100.04150.04100.04100.041032,565
10 Jan 20240.04000.04000.04000.04000.04001,259
09 Jan 20240.04000.04000.04000.04000.0400251,800
08 Jan 20240.04000.04000.04000.04000.0400-
07 Jan 20240.04000.04000.04000.04000.04001,452
04 Jan 20240.04000.04000.04000.04000.0400-
03 Jan 20240.04000.04000.04000.04000.0400-
02 Jan 20240.04000.04000.04000.04000.0400-
01 Jan 20240.04000.04000.04000.04000.0400-
28 Dec 20230.04000.04000.04000.04000.040039,350
27 Dec 20230.04000.04000.04000.04000.0400-
26 Dec 20230.03700.04000.03600.04000.0400372,252
21 Dec 20230.03600.03600.03600.03600.0360-
20 Dec 20230.03600.03600.03600.03600.0360-
19 Dec 20230.03600.03600.03600.03600.036088,000
18 Dec 20230.03600.03600.03600.03600.03602,797,777
17 Dec 20230.03600.03600.03600.03600.0360-
14 Dec 20230.02900.03600.02900.03600.0360101,617
13 Dec 20230.02900.03700.02900.03600.0360662,756
12 Dec 20230.03200.03200.03200.03200.0320-
11 Dec 20230.03200.03200.03200.03200.0320-
10 Dec 20230.03200.03200.03200.03200.032013,000
07 Dec 20230.03200.03200.03200.03200.03202,000
06 Dec 20230.03200.03200.03200.03200.0320-
05 Dec 20230.03200.03200.03200.03200.032030,000
04 Dec 20230.03400.03400.03400.03400.03403
03 Dec 20230.03200.03300.03200.03300.03306,000
30 Nov 20230.03400.03400.03400.03400.0340-
29 Nov 20230.03400.03400.03400.03400.034088,555
28 Nov 20230.03200.03200.03200.03200.0320380,123
27 Nov 20230.03200.03200.03200.03200.0320-
26 Nov 20230.02800.03200.02800.03200.0320383,638
23 Nov 20230.02700.02700.02700.02700.027045,440
22 Nov 20230.02700.02700.02600.02700.0270171,199
21 Nov 20230.02500.02500.02500.02500.0250-
20 Nov 20230.02500.02500.02500.02500.0250231,400
19 Nov 20230.02500.02500.02500.02500.0250-
16 Nov 20230.02500.02500.02500.02500.0250-
15 Nov 20230.02500.02500.02500.02500.0250-
14 Nov 20230.02300.02500.02300.02500.025034,560
13 Nov 20230.02500.02500.02500.02500.0250-
12 Nov 20230.02500.02500.02500.02500.0250-
09 Nov 20230.02500.02500.02500.02500.0250-
08 Nov 20230.02500.02500.02500.02500.0250-
07 Nov 20230.02500.02500.02500.02500.0250-
06 Nov 20230.02500.02500.02500.02500.0250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...