Aeris Environmental Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.040	0.040	0.040	0.040	0.040	0
2023-01-10	0.039	0.040	0.039	0.040	0.040	62,619
2023-01-09	0.032	0.040	0.032	0.040	0.040	316,527
2023-01-06	0.031	0.032	0.031	0.032	0.032	190,255
2023-01-05	0.029	0.030	0.029	0.030	0.030	203,344
2023-01-04	0.029	0.029	0.029	0.029	0.029	130,294
2023-01-03	0.028	0.028	0.027	0.027	0.027	328,904
2022-12-30	0.028	0.028	0.028	0.028	0.028	64,782
2022-12-29	0.028	0.028	0.028	0.028	0.028	0
2022-12-28	0.028	0.028	0.028	0.028	0.028	0
2022-12-23	0.029	0.029	0.028	0.028	0.028	29,500
2022-12-22	0.028	0.028	0.028	0.028	0.028	45,000
2022-12-21	0.032	0.032	0.032	0.032	0.032	317,183
2022-12-20	0.032	0.032	0.032	0.032	0.032	726
2022-12-19	0.035	0.035	0.032	0.032	0.032	380,760
2022-12-16	0.035	0.035	0.035	0.035	0.035	0
2022-12-15	0.035	0.035	0.035	0.035	0.035	100,000
2022-12-14	0.035	0.036	0.035	0.036	0.036	190,079
2022-12-13	0.037	0.037	0.037	0.037	0.037	31,522
2022-12-12	0.037	0.037	0.037	0.037	0.037	1,145
2022-12-09	0.038	0.038	0.038	0.038	0.038	0
2022-12-08	0.038	0.038	0.038	0.038	0.038	0
2022-12-07	0.038	0.038	0.038	0.038	0.038	0
2022-12-06	0.038	0.038	0.038	0.038	0.038	0
2022-12-05	0.038	0.038	0.038	0.038	0.038	0
2022-12-02	0.038	0.038	0.038	0.038	0.038	0
2022-12-01	0.038	0.038	0.038	0.038	0.038	0
2022-11-30	0.041	0.041	0.038	0.038	0.038	63,509
2022-11-29	0.038	0.039	0.038	0.038	0.038	199,999
2022-11-28	0.040	0.040	0.039	0.039	0.039	110,000
2022-11-25	0.036	0.036	0.036	0.036	0.036	3,000
2022-11-24	0.040	0.040	0.036	0.036	0.036	450,208
2022-11-23	0.040	0.040	0.040	0.040	0.040	2,950
2022-11-22	0.045	0.045	0.045	0.045	0.045	0
2022-11-21	0.044	0.045	0.044	0.045	0.045	380,000
2022-11-18	0.044	0.044	0.044	0.044	0.044	0
2022-11-17	0.042	0.044	0.042	0.044	0.044	19,529
2022-11-16	0.041	0.041	0.041	0.041	0.041	87,500
2022-11-15	0.040	0.040	0.040	0.040	0.040	0
2022-11-14	0.040	0.040	0.040	0.040	0.040	8,321
2022-11-11	0.039	0.039	0.039	0.039	0.039	0
2022-11-10	0.039	0.039	0.039	0.039	0.039	0
2022-11-09	0.039	0.039	0.039	0.039	0.039	0
2022-11-08	0.040	0.040	0.039	0.039	0.039	18,012
2022-11-07	0.037	0.041	0.037	0.040	0.040	293,767
2022-11-04	0.038	0.038	0.038	0.038	0.038	0
2022-11-03	0.036	0.039	0.036	0.038	0.038	133,500
2022-11-02	0.035	0.035	0.034	0.034	0.034	154,518
2022-11-01	0.034	0.034	0.034	0.034	0.034	0
2022-10-31	0.034	0.034	0.034	0.034	0.034	0
2022-10-28	0.034	0.034	0.034	0.034	0.034	25,000
2022-10-27	0.033	0.033	0.033	0.033	0.033	5,000
2022-10-26	0.033	0.033	0.033	0.033	0.033	7,457
2022-10-25	0.032	0.032	0.032	0.032	0.032	0
2022-10-24	0.032	0.032	0.032	0.032	0.032	0
2022-10-21	0.032	0.032	0.032	0.032	0.032	0
2022-10-20	0.032	0.032	0.032	0.032	0.032	350
2022-10-19	0.033	0.033	0.032	0.032	0.032	317,175
2022-10-18	0.034	0.034	0.033	0.033	0.033	142,430
2022-10-17	0.034	0.034	0.034	0.034	0.034	103,185

← NewerPage 17 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.