Aeris Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.022	0.022	0.022	0.022	0.022	23,319
2023-09-25	0.023	0.023	0.023	0.023	0.023	0
2023-09-22	0.023	0.023	0.023	0.023	0.023	0
2023-09-21	0.023	0.023	0.023	0.023	0.023	0
2023-09-20	0.023	0.023	0.023	0.023	0.023	100,074
2023-09-19	0.023	0.023	0.023	0.023	0.023	10,400
2023-09-18	0.024	0.024	0.024	0.024	0.024	0
2023-09-15	0.024	0.024	0.024	0.024	0.024	815
2023-09-14	0.025	0.025	0.025	0.025	0.025	120,000
2023-09-13	0.025	0.025	0.025	0.025	0.025	0
2023-09-12	0.025	0.025	0.025	0.025	0.025	10,002,200
2023-09-11	0.025	0.028	0.025	0.028	0.028	7,074
2023-09-08	0.029	0.029	0.029	0.029	0.029	0
2023-09-07	0.029	0.029	0.029	0.029	0.029	0
2023-09-06	0.029	0.029	0.029	0.029	0.029	0
2023-09-05	0.026	0.029	0.026	0.029	0.029	125,359
2023-09-04	0.028	0.028	0.028	0.028	0.028	0
2023-09-01	0.027	0.028	0.027	0.028	0.028	413,720
2023-08-31	0.028	0.028	0.028	0.028	0.028	0
2023-08-30	0.028	0.028	0.028	0.028	0.028	25,749
2023-08-29	0.026	0.031	0.026	0.031	0.031	132,267
2023-08-28	0.026	0.026	0.026	0.026	0.026	0
2023-08-25	0.026	0.026	0.026	0.026	0.026	153,062
2023-08-24	0.027	0.027	0.027	0.027	0.027	37
2023-08-23	0.027	0.027	0.027	0.027	0.027	0
2023-08-22	0.027	0.027	0.027	0.027	0.027	23,888
2023-08-21	0.028	0.028	0.028	0.028	0.028	18,800
2023-08-18	0.027	0.027	0.027	0.027	0.027	0
2023-08-17	0.027	0.027	0.027	0.027	0.027	0
2023-08-16	0.027	0.027	0.027	0.027	0.027	44,242
2023-08-15	0.028	0.028	0.028	0.028	0.028	0
2023-08-14	0.030	0.030	0.028	0.028	0.028	393,385
2023-08-11	0.030	0.030	0.030	0.030	0.030	0
2023-08-10	0.030	0.030	0.030	0.030	0.030	0
2023-08-09	0.030	0.030	0.030	0.030	0.030	0
2023-08-08	0.030	0.030	0.030	0.030	0.030	0
2023-08-07	0.030	0.030	0.030	0.030	0.030	0
2023-08-04	0.030	0.030	0.030	0.030	0.030	398,673
2023-08-03	0.028	0.028	0.028	0.028	0.028	0
2023-08-02	0.028	0.028	0.028	0.028	0.028	23,664
2023-08-01	0.029	0.029	0.029	0.029	0.029	0
2023-07-31	0.028	0.029	0.028	0.029	0.029	30,382
2023-07-28	0.028	0.028	0.028	0.028	0.028	151,263
2023-07-27	0.023	0.027	0.023	0.027	0.027	55,185
2023-07-26	0.023	0.023	0.023	0.023	0.023	0
2023-07-25	0.023	0.023	0.023	0.023	0.023	6,500
2023-07-24	0.025	0.025	0.025	0.025	0.025	0
2023-07-21	0.025	0.025	0.025	0.025	0.025	0
2023-07-20	0.025	0.025	0.025	0.025	0.025	0
2023-07-19	0.025	0.025	0.025	0.025	0.025	46,133
2023-07-18	0.025	0.025	0.025	0.025	0.025	349,464
2023-07-17	0.025	0.025	0.025	0.025	0.025	141,070
2023-07-14	0.025	0.025	0.025	0.025	0.025	0
2023-07-13	0.025	0.025	0.025	0.025	0.025	0
2023-07-12	0.025	0.025	0.025	0.025	0.025	0
2023-07-11	0.022	0.025	0.022	0.025	0.025	17,379
2023-07-10	0.022	0.022	0.022	0.022	0.022	0
2023-07-07	0.022	0.022	0.022	0.022	0.022	219,707
2023-07-06	0.023	0.023	0.023	0.023	0.023	220,719
2023-07-05	0.023	0.023	0.023	0.023	0.023	490,000

← NewerPage 14 of 22 · 1,272 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.