Skip to main content
Aeris Resources Limited (ASX:AIS)
Australia flag Australia · Delayed Price · Currency is AUD
0.400
+0.010 (2.56%)
Apr 29, 2026, 4:10 PM AEST

Aeris Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.380.400.380.40-1.79%6,855,165
Apr 28, 20260.400.400.380.390.39-6,664,894
Apr 27, 20260.360.400.360.390.398.33%6,353,870
Apr 24, 20260.360.380.360.360.36-5,337,713
Apr 23, 20260.370.380.360.360.36-1.37%9,013,323
Apr 22, 20260.370.370.360.370.37-1.35%6,413,513
Apr 21, 20260.380.380.370.370.37-1.33%7,421,491
Apr 20, 20260.370.390.360.380.381.35%5,455,848
Apr 17, 20260.390.390.370.370.37-2.63%5,041,056
Apr 16, 20260.390.400.380.380.38-1.30%7,731,152
Apr 15, 20260.400.400.390.390.39-7,616,953
Apr 14, 20260.400.410.380.390.39-5,686,144
Apr 13, 20260.390.390.370.390.39-1.28%8,188,036
Apr 10, 20260.410.410.390.390.39-4.88%8,368,097
Apr 9, 20260.440.440.400.410.41-4.65%10,741,340
Apr 8, 20260.420.430.410.430.438.86%23,273,290
Apr 7, 20260.390.410.390.400.403.95%13,903,800
Apr 2, 20260.410.420.380.380.38-5.00%6,780,488
Apr 1, 20260.410.420.400.400.401.27%12,313,642
Mar 31, 20260.400.400.380.400.40-8,119,818
Mar 30, 20260.400.400.390.400.40-3,687,000
Mar 27, 20260.410.420.390.400.40-7.06%6,283,938
Mar 26, 20260.420.430.420.430.431.19%5,224,535
Mar 25, 20260.420.430.420.420.425.00%7,581,655
Mar 24, 20260.410.410.390.400.403.90%6,815,998
Mar 23, 20260.400.400.380.390.39-10.47%5,659,277
Mar 20, 20260.390.430.380.430.436.17%17,238,569
Mar 19, 20260.420.420.400.410.41-6.90%7,293,568
Mar 18, 20260.420.440.410.440.446.10%3,871,229
Mar 17, 20260.420.430.410.410.41-2.38%4,813,205
Mar 16, 20260.440.440.410.420.42-5.62%7,560,094
Mar 13, 20260.450.460.450.450.45-1.11%4,784,549
Mar 12, 20260.500.500.450.450.45-9.09%7,118,721
Mar 11, 20260.480.500.470.500.504.21%4,322,357
Mar 10, 20260.470.490.460.480.484.40%6,541,224
Mar 9, 20260.480.480.440.460.46-8.08%11,378,820
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