Skip to main content
Advanced Innergy Holdings Limited (ASX:AIH)
Australia flag Australia · Delayed Price · Currency is AUD
0.880
-0.020 (-2.22%)
Last updated: Apr 28, 2026, 3:59 PM AEST

Advanced Innergy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.900.900.880.880.88-2.22%1,060,108
Apr 27, 20260.880.900.870.900.902.86%34,965
Apr 24, 20260.910.920.880.880.88-0.57%178,694
Apr 23, 20260.890.930.870.880.88-3.03%106,963
Apr 22, 20260.920.920.900.910.91-1.36%54,471
Apr 21, 20260.940.940.920.920.92-150,646
Apr 20, 20260.920.920.850.920.922.22%134,390
Apr 17, 20260.880.900.860.900.902.86%107,816
Apr 16, 20260.900.900.860.880.88-2.78%1,519,514
Apr 15, 20260.900.910.860.900.90-45,913
Apr 14, 20260.910.910.850.900.90-2.17%50,965
Apr 13, 20260.900.920.850.920.922.22%75,323
Apr 10, 20260.900.900.880.900.900.56%32,301
Apr 9, 20260.900.960.880.900.901.70%175,166
Apr 8, 20260.890.920.850.880.884.76%45,142
Apr 7, 20260.880.900.840.840.84-304,973
Apr 2, 20260.890.910.840.840.84-4.55%108,295
Apr 1, 20260.910.930.880.880.88-2.22%150,290
Mar 31, 20260.850.920.850.900.907.14%271,573
Mar 30, 20260.900.920.840.840.84-1.18%234,589
Mar 27, 20260.890.920.850.850.85-46,431
Mar 26, 20260.830.860.770.850.85-7.10%185,658
Mar 25, 20260.800.920.800.920.9215.82%64,205
Mar 24, 20260.780.790.760.790.795.33%177,247
Mar 23, 20260.790.820.720.750.75-4.46%157,321
Mar 20, 20260.820.820.780.790.79-5.42%21,694
Mar 19, 20260.850.850.790.830.83-2.35%47,810
Mar 18, 20260.880.910.850.850.85-88,645
Mar 17, 20260.870.870.850.850.85-1.16%36,014
Mar 16, 20260.900.960.860.860.861.18%13,409
Mar 12, 20260.890.910.850.850.85-1.16%139,678
Mar 11, 20260.850.890.850.860.861.18%92,835
Mar 10, 20260.850.850.850.850.85-0.58%12,456
Mar 9, 20260.900.920.850.860.86-5.52%247,537
Mar 6, 20260.970.970.900.910.91-6.70%48,435
Mar 4, 20260.900.980.900.970.976.01%10,541
Mar 3, 20260.980.980.920.920.92-3.68%1,264
Mar 2, 20260.960.970.920.950.95-3.06%99,812
Feb 27, 20260.950.980.920.980.98-63,205
Feb 26, 20260.920.980.920.980.98-679
Feb 25, 20260.930.980.920.980.987.10%16,379
Feb 24, 20260.970.970.920.920.92-75,026
Feb 23, 20260.920.980.920.920.92-2.40%235,564
Feb 20, 20260.920.950.910.940.94-1.32%29,125
Feb 19, 20260.900.950.900.950.955.56%276,700
Feb 18, 20260.930.950.900.900.901.69%43,775
Feb 17, 20260.930.930.890.890.89-5.35%29,118
Feb 16, 20260.960.960.920.940.94-3.11%65,861
Feb 13, 20261.001.000.940.970.97-2.53%100,611
Feb 12, 20261.001.000.970.990.99-1.00%156,363
Feb 11, 20261.001.010.961.001.00-270,344
Feb 10, 20261.001.010.981.001.00-1.48%770,685
Feb 9, 20260.991.020.961.021.023.05%44,203
Feb 6, 20260.960.990.950.990.990.51%377,917
Feb 5, 20261.001.000.920.980.983.16%55,030
Feb 4, 20260.960.990.950.950.95-3.06%111,719
Feb 3, 20261.001.000.950.980.98-2.00%176,361
Feb 2, 20260.961.000.961.001.002.56%48,139
Jan 30, 20260.981.000.960.980.981.04%198,816
Jan 29, 20261.001.000.970.970.970.52%120,393
Jan 28, 20260.991.000.960.960.96-3.03%25,225
Jan 27, 20261.021.020.960.990.992.59%55,409
Jan 23, 20260.970.990.970.970.97-1.53%8,982
Jan 22, 20261.001.000.970.980.98-1.51%159,743
Jan 21, 20261.001.020.991.001.00-2.45%8,021
Jan 20, 20261.001.031.001.021.022.00%182,165
Jan 19, 20260.991.020.991.001.001.01%167,381
Jan 16, 20260.970.990.960.990.992.06%253,519
Jan 15, 20260.980.980.960.970.97-2.02%227,732
Jan 14, 20260.970.990.970.990.990.51%234,737
Jan 13, 20260.960.990.960.990.99-143,267
Jan 12, 20260.970.990.960.990.992.60%1,147,365
Jan 9, 20260.960.980.960.960.96-1.03%36,381
Jan 8, 20260.970.980.960.970.97-1.02%162,479
Jan 7, 20260.970.980.960.980.982.08%607,375
Jan 6, 20260.970.970.960.960.960.26%13,767
Jan 5, 20260.990.990.950.960.96-1.29%52,706
Jan 2, 20260.970.970.950.970.971.04%29,261
Dec 31, 20250.970.990.960.960.96-3.03%9,483
Dec 30, 20250.981.000.960.990.99-1.00%65,291
Dec 29, 20251.001.000.951.001.00-138,477
Dec 24, 20251.001.000.981.001.001.01%30,211
Dec 23, 20250.971.000.960.990.992.59%11,412
Dec 22, 20250.980.980.970.970.97-149,488
Dec 19, 20250.970.970.970.970.972.93%435
Dec 17, 20250.940.950.930.940.94-0.27%175,460
Dec 16, 20250.970.990.940.940.94-2.08%173,574
Dec 15, 20251.021.020.960.960.96-5.88%49,418
Dec 12, 20250.931.040.931.021.029.68%232,690
Dec 11, 20250.970.970.930.930.93-2.11%127,954
Dec 10, 20250.971.000.950.950.95-2.06%71,416
Dec 9, 20250.920.970.910.970.97-1.02%30,888
Dec 8, 20250.951.010.950.980.982.62%39,694
Dec 5, 20250.991.000.950.960.96-3.54%141,112
Dec 3, 20251.031.040.990.990.99-1.00%94,210
Dec 2, 20251.011.011.001.001.00-6.54%755,265
Dec 1, 20251.071.070.991.071.074.39%67,807
Nov 28, 20251.051.051.001.031.03-2.38%124,188
Nov 27, 20251.101.121.041.051.05-2.33%1,781,840
Nov 26, 20250.991.090.981.081.0810.26%308,334