Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Aeris Environmental Ltd (AEI)
Aeris Environmental Ltd (AEI) Historical

AEI Aeris Environmental Ltd

0.064

0.003 (4.92%)

Apr 23 2024 - Closed

Delayed by 20 minutes

AEI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.061	-0.004	-6.15%	0.062	0.062	0.061	117,424
Apr 19 2024	0.065	-0.001	-1.52%	0.066	0.066	0.065	131,048
Apr 18 2024	0.066	0.001	1.54%	0.065	0.066	0.065	15,893
Apr 17 2024	0.065	0.00	0.00%	0.065	0.065	0.065	32,644
Apr 16 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0.00
Apr 15 2024	0.065	-0.004	-5.80%	0.068	0.07	0.065	145,844
Apr 12 2024	0.069	0.00	0.00%	0.069	0.069	0.069	0.00
Apr 11 2024	0.069	0.004	6.15%	0.065	0.0695	0.065	200,215
Apr 10 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0.00
Apr 09 2024	0.065	0.004	6.56%	0.065	0.065	0.065	375,900
Apr 08 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0.00
Apr 05 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0.00
Apr 04 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0.00
Apr 03 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0.00
Apr 02 2024	0.061	-0.009	-12.86%	0.07	0.07	0.061	254,901
Mar 28 2024	0.07	0.002	2.94%	0.068	0.07	0.068	219,255
Mar 27 2024	0.068	0.006	9.68%	0.065	0.071	0.065	594,491
Mar 26 2024	0.062	0.002	3.33%	0.06	0.065	0.06	447,937
Mar 25 2024	0.06	0.003	5.26%	0.057	0.06	0.056	593,089
Mar 22 2024	0.057	0.002	3.64%	0.056	0.057	0.056	107,600
Mar 21 2024	0.055	0.00	0.00%	0.055	0.055	0.055	28,454
Mar 20 2024	0.055	0.002	3.77%	0.053	0.055	0.053	90,782
Mar 19 2024	0.053	0.00	0.00%	0.053	0.053	0.053	0.00
Mar 18 2024	0.053	0.001	1.92%	0.052	0.053	0.05	485,390
Mar 15 2024	0.052	0.00	0.00%	0.05	0.052	0.05	303,178
Mar 14 2024	0.052	0.00	0.00%	0.05	0.052	0.05	49,060
Mar 13 2024	0.052	0.00	0.00%	0.052	0.052	0.052	181,925
Mar 12 2024	0.052	0.00	0.00%	0.055	0.055	0.052	183,558
Mar 11 2024	0.052	0.001	1.96%	0.051	0.053	0.051	72,110
Mar 08 2024	0.051	0.001	2.00%	0.051	0.051	0.051	10,000
Mar 07 2024	0.05	-0.002	-3.85%	0.05	0.05	0.05	101,812
Mar 06 2024	0.052	0.0005	0.97%	0.052	0.052	0.052	13,410
Mar 05 2024	0.0515	-0.0005	-0.96%	0.0515	0.053	0.05	14,060
Mar 04 2024	0.052	0.002	4.00%	0.051	0.053	0.051	246,651
Mar 01 2024	0.05	0.00	0.00%	0.05	0.05	0.05	4,776,768
Feb 29 2024	0.05	0.002	4.17%	0.05	0.05	0.05	860,001
Feb 28 2024	0.048	0.002	4.35%	0.046	0.048	0.046	215,500
Feb 27 2024	0.046	0.00	0.00%	0.046	0.046	0.046	210,000
Feb 26 2024	0.046	0.002	4.55%	0.0445	0.047	0.0445	334,081
Feb 23 2024	0.044	0.00	0.00%	0.044	0.044	0.044	75,000
Feb 22 2024	0.044	0.001	2.33%	0.044	0.044	0.044	164,858
Feb 21 2024	0.043	-0.001	-2.27%	0.045	0.046	0.043	612,717
Feb 20 2024	0.044	0.001	2.33%	0.044	0.044	0.0435	1,383,147
Feb 19 2024	0.043	0.00	0.00%	0.042	0.043	0.042	115,166
Feb 16 2024	0.043	0.00	0.00%	0.043	0.043	0.043	0.00
Feb 15 2024	0.043	-0.005	-10.42%	0.044	0.044	0.043	1,155,510
Feb 14 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Feb 13 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Feb 12 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Feb 09 2024	0.048	-0.001	-2.04%	0.048	0.048	0.048	10,416
Feb 08 2024	0.049	-0.001	-2.00%	0.05	0.05	0.049	1,060,636
Feb 07 2024	0.05	0.00	0.00%	0.049	0.05	0.049	115,167
Feb 06 2024	0.05	0.003	6.38%	0.047	0.05	0.047	223,044
Feb 05 2024	0.047	-0.001	-2.08%	0.047	0.047	0.046	84,759
Feb 02 2024	0.048	0.006	14.29%	0.044	0.048	0.044	127,516
Feb 01 2024	0.042	0.00	0.00%	0.042	0.042	0.042	20,000
Jan 31 2024	0.042	0.00	0.00%	0.042	0.042	0.042	10,024
Jan 30 2024	0.042	0.002	5.00%	0.041	0.042	0.041	44,845
Jan 29 2024	0.04	-0.001	-2.44%	0.04	0.04	0.04	9,987
Jan 25 2024	0.041	0.00	0.00%	0.041	0.041	0.041	0.00
Jan 24 2024	0.041	0.001	2.50%	0.041	0.041	0.041	838

Aeris Environmental

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions