Aeris Resources Limited (ASX:AIS)
Australia
· Delayed Price · Currency is AUD 0.515
+0.005 (0.98%)
At close: Dec 5, 2025
Aeris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 0.98% | 5,978,698 |
| Dec 4, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | 4.08% | 8,805,812 |
| Dec 3, 2025 | 0.47 | 0.51 | 0.47 | 0.49 | 0.49 | 6.52% | 4,642,319 |
| Dec 2, 2025 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -1.08% | 3,723,490 |
| Dec 1, 2025 | 0.50 | 0.50 | 0.47 | 0.47 | 0.47 | -7.00% | 1,881,936 |
| Nov 28, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.50 | 12.36% | 9,882,496 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | - | 5,641,348 |
| Nov 26, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | 1.14% | 4,370,265 |
| Nov 25, 2025 | 0.43 | 0.45 | 0.42 | 0.44 | 0.44 | 6.02% | 5,454,281 |
| Nov 24, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 2.47% | 3,845,085 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -5.81% | 3,234,787 |
| Nov 20, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.18% | 3,737,770 |
| Nov 19, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | - | 5,397,288 |
| Nov 18, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -5.56% | 15,900,110 |
| Nov 17, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | - | 3,888,867 |
| Nov 14, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -5.26% | 3,971,281 |
| Nov 13, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.48 | 6.74% | 8,486,608 |
| Nov 12, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 2,352,715 |
| Nov 11, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 7.32% | 9,229,019 |
| Nov 10, 2025 | 0.39 | 0.43 | 0.39 | 0.41 | 0.41 | 5.13% | 7,045,292 |
| Nov 7, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -3.70% | 8,630,549 |
| Nov 6, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 5.19% | 8,855,222 |
| Nov 5, 2025 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | -17.20% | 18,635,640 |
| Nov 4, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 2.20% | 5,469,012 |
| Nov 3, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -1.09% | 3,996,829 |
| Oct 31, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | 0.46 | -11.54% | 10,947,640 |
| Oct 28, 2025 | 0.56 | 0.56 | 0.51 | 0.52 | 0.52 | -5.45% | 5,053,924 |
| Oct 27, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -5.17% | 4,030,084 |
| Oct 24, 2025 | 0.54 | 0.59 | 0.53 | 0.58 | 0.58 | 10.48% | 8,641,411 |
| Oct 23, 2025 | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.94% | 6,165,596 |
| Oct 22, 2025 | 0.51 | 0.54 | 0.48 | 0.53 | 0.53 | - | 7,994,354 |
| Oct 21, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | 1.92% | 2,209,171 |
| Oct 20, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | - | 3,484,728 |
| Oct 17, 2025 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -3.70% | 6,487,630 |
| Oct 16, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 1.89% | 4,919,092 |
| Oct 15, 2025 | 0.58 | 0.58 | 0.53 | 0.53 | 0.53 | -10.92% | 9,183,412 |
| Oct 14, 2025 | 0.57 | 0.62 | 0.57 | 0.60 | 0.60 | 8.18% | 8,710,767 |
| Oct 13, 2025 | 0.50 | 0.56 | 0.49 | 0.55 | 0.55 | 3.77% | 7,964,119 |
| Oct 10, 2025 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -4.50% | 5,579,267 |
| Oct 9, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 4.72% | 7,348,856 |
| Oct 8, 2025 | 0.54 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 7,700,712 |
| Oct 7, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 3.85% | 6,372,704 |
| Oct 6, 2025 | 0.49 | 0.55 | 0.47 | 0.52 | 0.52 | 8.33% | 16,509,970 |
| Oct 3, 2025 | 0.46 | 0.48 | 0.45 | 0.48 | 0.48 | 2.13% | 6,065,148 |
| Oct 2, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 4.44% | 6,557,244 |
| Oct 1, 2025 | 0.49 | 0.49 | 0.45 | 0.45 | 0.45 | -7.22% | 11,098,310 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 5.43% | 4,470,020 |
| Sep 29, 2025 | 0.48 | 0.50 | 0.46 | 0.46 | 0.46 | -3.16% | 10,647,410 |
| Sep 26, 2025 | 0.43 | 0.48 | 0.43 | 0.48 | 0.48 | 13.10% | 7,187,836 |
| Sep 25, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 10.53% | 12,152,570 |
| Sep 24, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | - | 4,067,046 |
| Sep 23, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | - | 5,819,323 |
| Sep 22, 2025 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | 4.11% | 6,867,475 |
| Sep 19, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | - | 4,874,393 |
| Sep 18, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 4,570,294 |
| Sep 17, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 6,637,689 |
| Sep 16, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 4,450,363 |
| Sep 15, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 1.47% | 6,935,511 |
| Sep 12, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 4.62% | 7,931,287 |
| Sep 11, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | 6,186,915 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 5,774,689 |
| Sep 9, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 9,484,335 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 4,947,977 |
| Sep 5, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 9.43% | 7,053,527 |
| Sep 4, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 12,611,400 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 9,707,929 |
| Sep 2, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 13.64% | 12,666,270 |
| Sep 1, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 2,354,792 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 5,385,777 |
| Aug 28, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 5,983,085 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 2,303,965 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 2,842,976 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 1,793,420 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,896,850 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 1,109,733 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 2,095,876 |
| Aug 19, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 1,677,074 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 488,727 |
| Aug 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 1,363,497 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 2,148,937 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 344,121 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 444,707 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 1,469,854 |
| Aug 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,283,979 |
| Aug 7, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 1,278,628 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 831,296 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 978,675 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,455,474 |
| Aug 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,069,487 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 3,179,162 |
| Jul 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,046,271 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,212,558 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 2,508,282 |
| Jul 25, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,221,504 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,165,107 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 3,067,060 |
| Jul 22, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.63% | 5,434,071 |
| Jul 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 649,365 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 668,409 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 823,836 |