Skip to main content
Aeris Resources Limited (ASX:AIS)
Australia flag Australia · Delayed Price · Currency is AUD
0.455
-0.040 (-8.08%)
Mar 9, 2026, 3:39 PM AEST

Aeris Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.480.480.440.45--9.09%5,375,959
Mar 6, 20260.500.500.480.500.50-1.00%5,925,957
Mar 5, 20260.510.510.500.500.50-0.99%5,713,194
Mar 4, 20260.510.520.500.510.51-3.81%4,558,183
Mar 3, 20260.520.540.510.530.53-4,763,778
Mar 2, 20260.540.550.510.530.53-8,065,074
Feb 27, 20260.540.540.510.530.53-0.94%8,375,284
Feb 26, 20260.570.570.520.530.53-3.64%6,338,621
Feb 25, 20260.530.560.530.550.555.77%8,627,509
Feb 24, 20260.520.530.510.520.521.96%8,282,422
Feb 23, 20260.510.520.500.510.510.99%3,407,693
Feb 20, 20260.520.520.500.510.51-2.88%7,061,889
Feb 19, 20260.530.540.510.520.52-2,019,867
Feb 18, 20260.510.530.500.520.520.97%6,695,436
Feb 17, 20260.540.550.510.520.52-2.83%5,229,562
Feb 16, 20260.530.550.520.530.533.92%11,331,780
Feb 13, 20260.510.520.480.510.51-3.77%7,713,928
Feb 12, 20260.560.570.490.530.53-6.19%9,025,236
Feb 11, 20260.550.580.540.570.573.67%6,742,094
Feb 10, 20260.550.550.530.550.552.83%5,654,393
Feb 9, 20260.530.540.520.530.537.07%7,105,648
Feb 6, 20260.550.550.490.500.50-11.61%21,417,400
Feb 5, 20260.620.620.560.560.56-8.94%13,245,060
Feb 4, 20260.610.630.600.620.623.36%8,293,294
Feb 3, 20260.580.600.570.600.605.31%5,349,819
Feb 2, 20260.590.590.550.570.57-8.13%10,457,940
Jan 30, 20260.680.700.610.620.62-8.89%14,287,430
Jan 29, 20260.690.700.620.680.68-14,725,960
Jan 28, 20260.650.700.650.680.685.47%11,463,500
Jan 27, 20260.650.660.620.640.643.23%12,515,420
Jan 23, 20260.630.640.610.620.62-3,204,666
Jan 22, 20260.650.670.610.620.62-3.88%50,948,350
Jan 21, 20260.620.680.610.650.653.20%14,299,670
Jan 20, 20260.640.640.610.630.63-2.34%6,705,001
Jan 19, 20260.630.660.610.640.641.59%4,946,878
Jan 16, 20260.620.660.620.630.631.61%6,145,074
Jan 15, 20260.630.650.620.620.621.64%8,713,896
Jan 14, 20260.610.610.590.610.610.83%4,370,305
Jan 13, 20260.630.640.600.610.61-3.20%6,267,509
Jan 12, 20260.630.650.630.630.632.46%5,278,104
Jan 9, 20260.630.640.610.610.61-3.94%8,094,264
Jan 8, 20260.630.640.620.640.64-4,408,561
Jan 7, 20260.670.680.640.640.64-5.22%9,786,300
Jan 6, 20260.620.670.620.670.6710.74%11,422,680
Jan 5, 20260.590.620.580.610.614.31%4,199,533
Jan 2, 20260.600.610.580.580.58-3.33%6,206,967
Dec 31, 20250.580.610.580.600.604.35%12,767,710
Dec 30, 20250.570.580.540.580.58-2.54%7,083,151
Dec 29, 20250.560.610.560.590.598.26%14,556,220
Dec 24, 20250.530.560.520.550.55-5,257,837
Dec 23, 20250.520.550.520.550.55-1.80%8,460,626
Dec 22, 20250.540.570.530.560.563.74%8,675,031
Dec 19, 20250.520.540.500.540.54-0.93%7,101,617
Dec 18, 20250.540.540.520.540.540.93%2,772,138
Dec 17, 20250.510.540.510.540.544.90%2,072,819
Dec 16, 20250.540.550.510.510.51-5.56%3,540,188
Dec 15, 20250.530.550.520.540.54-5,536,685
Dec 12, 20250.520.550.520.540.545.88%4,214,568
Dec 11, 20250.520.540.510.510.510.99%5,353,593
Dec 10, 20250.510.520.490.510.51-3,112,743
Dec 9, 20250.540.540.510.510.51-5.61%2,818,224
Dec 8, 20250.520.550.500.540.543.88%10,366,780
Dec 5, 20250.510.530.500.520.520.98%5,978,698
Dec 4, 20250.520.530.500.510.514.08%8,805,812
Dec 3, 20250.470.510.470.490.496.52%4,642,319
Dec 2, 20250.480.500.460.460.46-1.08%3,723,490
Dec 1, 20250.500.500.470.470.47-7.00%1,881,936
Nov 28, 20250.450.500.450.500.5012.36%9,882,496
Nov 27, 20250.460.460.430.450.45-5,641,348
Nov 26, 20250.450.470.430.450.451.14%4,370,265
Nov 25, 20250.430.450.420.440.446.02%5,454,281
Nov 24, 20250.420.430.410.420.422.47%3,845,085
Nov 21, 20250.420.420.400.410.41-5.81%3,234,787
Nov 20, 20250.430.440.420.430.431.18%3,737,770
Nov 19, 20250.420.440.420.430.43-5,397,288
Nov 18, 20250.440.450.420.430.43-5.56%15,900,110
Nov 17, 20250.450.470.430.450.45-3,888,867
Nov 14, 20250.460.470.440.450.45-5.26%3,971,281
Nov 13, 20250.450.480.440.480.486.74%8,486,608
Nov 12, 20250.450.450.440.450.451.14%2,352,715
Nov 11, 20250.430.450.430.440.447.32%9,229,019
Nov 10, 20250.390.430.390.410.415.13%7,045,292
Nov 7, 20250.410.410.390.390.39-3.70%8,630,549
Nov 6, 20250.400.420.390.410.415.19%8,855,222
Nov 5, 20250.440.440.390.390.39-17.20%18,635,640
Nov 4, 20250.460.470.440.470.472.20%5,469,012
Nov 3, 20250.460.480.450.460.46-1.09%3,996,829
Oct 31, 20250.480.490.440.460.46-11.54%10,947,640
Oct 28, 20250.560.560.510.520.52-5.45%5,053,924
Oct 27, 20250.580.580.550.550.55-5.17%4,030,084
Oct 24, 20250.540.590.530.580.5810.48%8,641,411
Oct 23, 20250.550.550.530.530.53-0.94%6,165,596
Oct 22, 20250.510.540.480.530.53-7,994,354
Oct 21, 20250.530.550.520.530.531.92%2,209,171
Oct 20, 20250.510.530.500.520.52-3,484,728
Oct 17, 20250.550.550.510.520.52-3.70%6,487,630
Oct 16, 20250.520.550.510.540.541.89%4,919,092
Oct 15, 20250.580.580.530.530.53-10.92%9,183,412
Oct 14, 20250.570.620.570.600.608.18%8,710,767
Oct 13, 20250.500.560.490.550.553.77%7,964,119