Aeris Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.023	0.023	0.023	0.023	0.023	490,000
2023-07-04	0.025	0.025	0.025	0.025	0.025	273,092
2023-07-03	0.025	0.025	0.025	0.025	0.025	0
2023-06-30	0.023	0.025	0.023	0.025	0.025	53,818
2023-06-29	0.021	0.025	0.021	0.024	0.024	505,075
2023-06-28	0.024	0.024	0.022	0.022	0.022	870,459
2023-06-27	0.024	0.024	0.024	0.024	0.024	96,891
2023-06-26	0.024	0.025	0.024	0.025	0.025	132,166
2023-06-23	0.026	0.026	0.026	0.026	0.026	0
2023-06-22	0.025	0.026	0.025	0.026	0.026	130,150
2023-06-21	0.026	0.026	0.026	0.026	0.026	0
2023-06-20	0.024	0.026	0.021	0.026	0.026	864,692
2023-06-19	0.026	0.026	0.026	0.026	0.026	0
2023-06-16	0.025	0.026	0.024	0.026	0.026	7,180
2023-06-15	0.025	0.025	0.025	0.025	0.025	0
2023-06-14	0.025	0.025	0.025	0.025	0.025	141,000
2023-06-13	0.026	0.026	0.026	0.026	0.026	1,000
2023-06-09	0.026	0.026	0.026	0.026	0.026	50,867
2023-06-08	0.026	0.026	0.026	0.026	0.026	119,999
2023-06-07	0.026	0.026	0.026	0.026	0.026	0
2023-06-06	0.025	0.026	0.025	0.026	0.026	118,218
2023-06-05	0.028	0.028	0.028	0.028	0.028	0
2023-06-02	0.028	0.029	0.028	0.028	0.028	297,792
2023-06-01	0.030	0.030	0.029	0.029	0.029	280,746
2023-05-31	0.031	0.031	0.030	0.030	0.030	359,830
2023-05-30	0.030	0.030	0.030	0.030	0.030	0
2023-05-29	0.030	0.030	0.029	0.030	0.030	306,129
2023-05-26	0.028	0.029	0.028	0.029	0.029	52,086
2023-05-25	0.026	0.026	0.026	0.026	0.026	7,021
2023-05-24	0.026	0.026	0.026	0.026	0.026	50,000
2023-05-23	0.026	0.026	0.026	0.026	0.026	10,000
2023-05-22	0.028	0.028	0.025	0.025	0.025	1,043
2023-05-19	0.028	0.028	0.028	0.028	0.028	117,183
2023-05-18	0.025	0.028	0.025	0.028	0.028	331,405
2023-05-17	0.028	0.028	0.025	0.025	0.025	105,695
2023-05-16	0.027	0.027	0.027	0.027	0.027	8,509
2023-05-15	0.030	0.030	0.027	0.027	0.027	9,880
2023-05-12	0.031	0.031	0.031	0.031	0.031	0
2023-05-11	0.031	0.031	0.031	0.031	0.031	0
2023-05-10	0.029	0.031	0.028	0.031	0.031	216,368
2023-05-09	0.029	0.029	0.029	0.029	0.029	0
2023-05-08	0.030	0.030	0.029	0.029	0.029	225,692
2023-05-05	0.032	0.032	0.030	0.030	0.030	10,004
2023-05-04	0.032	0.032	0.032	0.032	0.032	1
2023-05-03	0.034	0.034	0.030	0.032	0.032	283,509
2023-05-02	0.034	0.034	0.034	0.034	0.034	0
2023-05-01	0.035	0.035	0.033	0.034	0.034	46,781
2023-04-28	0.035	0.035	0.035	0.035	0.035	0
2023-04-27	0.035	0.035	0.035	0.035	0.035	193,482
2023-04-26	0.033	0.034	0.033	0.034	0.034	20,764
2023-04-24	0.035	0.035	0.035	0.035	0.035	10,413
2023-04-21	0.035	0.035	0.035	0.035	0.035	0
2023-04-20	0.035	0.035	0.035	0.035	0.035	0
2023-04-19	0.035	0.035	0.035	0.035	0.035	0
2023-04-18	0.035	0.035	0.035	0.035	0.035	90,000
2023-04-17	0.035	0.035	0.035	0.035	0.035	0
2023-04-14	0.035	0.035	0.035	0.035	0.035	0
2023-04-13	0.035	0.035	0.035	0.035	0.035	0
2023-04-12	0.035	0.035	0.035	0.035	0.035	0
2023-04-11	0.042	0.042	0.035	0.035	0.035	605,328

← NewerPage 15 of 22 · 1,273 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.