UK markets closed

Aeris Resources Limited (AIS.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.2520+0.0095 (+3.92%)
At close: 03:56PM AEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.25000.26000.25000.25250.25252,029,653
09 May 20240.26000.26000.24000.24250.24252,034,287
08 May 20240.25500.26000.24750.26000.26002,295,881
07 May 20240.26000.26000.25000.25750.25753,518,165
06 May 20240.26500.27000.26000.26500.26501,769,097
03 May 20240.26000.26500.25500.26500.26501,215,893
02 May 20240.25500.26500.25500.26000.26001,552,105
01 May 20240.24000.26000.23500.25500.25501,425,398
30 Apr 20240.29000.29000.25000.25500.255011,258,188
29 Apr 20240.28000.30000.28000.30000.30006,763,181
26 Apr 20240.27000.28500.26500.27500.27504,130,131
24 Apr 20240.27500.28000.26000.26500.26502,202,521
23 Apr 20240.29000.29500.27500.27500.27503,706,325
22 Apr 20240.25500.28000.25500.27500.27503,471,847
19 Apr 20240.26000.26500.24500.25000.25003,243,959
18 Apr 20240.24000.26500.23500.25750.25753,340,478
17 Apr 2024------
16 Apr 20240.26500.26500.24000.24000.24004,825,950
15 Apr 20240.26000.28000.25500.26250.26254,620,249
12 Apr 20240.23000.27500.23000.27000.27006,520,487
11 Apr 20240.20500.24000.20000.22500.22503,919,208
10 Apr 20240.20500.22000.20250.21000.21003,743,914
09 Apr 20240.18500.21000.18000.20000.20006,418,791
08 Apr 20240.18000.18000.17500.17750.17751,423,750
05 Apr 20240.17000.18000.17000.17500.17501,858,890
04 Apr 20240.18500.18500.17000.17250.17253,729,466
03 Apr 20240.17000.18000.16750.17500.17502,097,660
02 Apr 20240.16000.17500.15500.17250.17253,200,195
28 Mar 20240.15000.16000.15000.15500.15501,406,737
27 Mar 20240.14500.15500.14500.15000.15001,822,596
26 Mar 20240.15500.15500.14000.14750.14752,628,176
25 Mar 20240.16500.16500.15500.15500.15502,490,701
22 Mar 20240.17000.17000.16000.16500.16501,435,195
21 Mar 20240.16000.17500.16000.17250.17252,262,414
20 Mar 20240.16500.17000.15500.15500.15502,191,667
19 Mar 20240.15000.17000.15000.16750.16752,908,626
18 Mar 20240.16000.16000.15000.15000.15001,126,744
15 Mar 20240.14000.15500.13000.15500.15504,166,863
14 Mar 20240.12500.14000.12000.14000.14004,842,739
13 Mar 20240.11000.11500.10750.11250.1125738,257
12 Mar 20240.11000.11500.10750.11250.1125252,147
11 Mar 20240.11000.11250.10750.11000.1100732,372
08 Mar 20240.11500.11500.11000.11000.1100780,120
07 Mar 20240.11000.11500.11000.11000.11001,299,490
06 Mar 20240.11500.12000.11500.11500.1150424,093
05 Mar 20240.11000.12250.11000.12000.1200389,223
04 Mar 20240.11000.11500.10500.11500.11501,559,819
01 Mar 20240.11000.11000.10500.11000.11001,622,246
29 Feb 20240.11000.11500.10500.11500.11501,633,727
28 Feb 20240.09900.11000.09900.11000.1100882,696
27 Feb 20240.10000.10000.09500.10000.10001,240,407
26 Feb 20240.09400.10750.09200.10250.10251,153,317
23 Feb 20240.08700.09600.08700.09600.09602,485,126
22 Feb 20240.08500.08700.08300.08600.0860910,981
21 Feb 20240.08500.08700.08200.08500.0850929,857
20 Feb 20240.08600.08700.08400.08500.0850919,426
19 Feb 20240.08800.08900.08600.08700.0870793,091
16 Feb 20240.08400.08700.08200.08600.0860776,745
15 Feb 20240.08500.08600.08200.08500.0850888,751
14 Feb 20240.08600.08800.08400.08500.0850647,713
13 Feb 20240.08800.08900.08500.08700.08701,028,034
12 Feb 20240.09000.09000.08700.08700.08701,260,023
09 Feb 20240.09200.09200.08800.09000.09001,471,138
08 Feb 20240.09200.09200.09100.09200.0920556,420
07 Feb 20240.09300.09300.09100.09300.09301,098,325
06 Feb 20240.09300.09400.09200.09300.09301,052,947
05 Feb 20240.10000.10000.09200.09400.09402,267,567
02 Feb 20240.10000.10500.10000.10000.1000886,167
01 Feb 20240.10500.10500.09700.10000.10002,853,921
31 Jan 20240.10500.10500.10250.10250.1025401,398
30 Jan 20240.11000.11000.10000.10500.10504,700,943
29 Jan 20240.11500.12000.11000.11250.1125393,300
25 Jan 20240.11500.11500.11000.11000.1100323,010
24 Jan 20240.10500.11000.10500.10500.1050224,962
23 Jan 20240.10500.11000.10000.11000.11001,548,990
22 Jan 20240.10750.10750.09900.10500.10502,545,084
19 Jan 20240.11500.12000.10500.10750.10752,947,474
18 Jan 2024------
17 Jan 20240.11500.11500.11250.11250.1125902,207
16 Jan 20240.11500.12000.11250.11500.11502,377,688
15 Jan 20240.12000.12000.11500.11500.11501,086,880
12 Jan 20240.12000.12500.12000.12000.1200271,192
11 Jan 20240.12500.12500.11500.12000.12001,005,768
10 Jan 20240.12000.12500.11500.12250.1225849,992
09 Jan 20240.12500.12500.12000.12000.12001,787,861
08 Jan 20240.13250.13500.12500.12500.1250978,620
05 Jan 20240.13500.13500.13000.13000.1300680,320
04 Jan 20240.13000.13500.13000.13250.1325752,796
03 Jan 20240.13500.13500.13000.13000.13001,519,877
02 Jan 20240.15000.15000.13500.14000.14001,703,670
29 Dec 20230.13500.14500.13000.14500.14501,327,977
28 Dec 20230.13000.13000.12250.12500.12501,481,714
27 Dec 20230.11500.12500.11500.12500.12501,757,968
22 Dec 20230.12000.12000.11000.11750.11751,686,490
21 Dec 20230.12250.12500.12000.12250.1225451,044
20 Dec 20230.12000.12500.11500.12500.12502,585,697
19 Dec 20230.11500.12000.11500.11750.1175195,849
18 Dec 20230.11500.12000.11000.12000.1200415,890
15 Dec 20230.11750.12000.11000.11500.11501,549,905
14 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...