Advanced Innergy Holdings Limited (ASX:AIH)
Australia · Delayed Price · Currency is AUD 0.9650
+0.0275 (2.93%)
At close: Dec 19, 2025
Advanced Innergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.93% | 435 |
| Dec 17, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.27% | 175,460 |
| Dec 16, 2025 | 0.97 | 0.99 | 0.94 | 0.94 | 0.94 | -2.08% | 173,574 |
| Dec 15, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -5.88% | 49,418 |
| Dec 12, 2025 | 0.93 | 1.04 | 0.93 | 1.02 | 1.02 | 9.68% | 232,690 |
| Dec 11, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | -2.11% | 127,954 |
| Dec 10, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 71,416 |
| Dec 9, 2025 | 0.92 | 0.97 | 0.91 | 0.97 | 0.97 | -1.02% | 30,888 |
| Dec 8, 2025 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 2.62% | 39,694 |
| Dec 5, 2025 | 0.99 | 1.00 | 0.95 | 0.96 | 0.96 | -3.54% | 141,112 |
| Dec 3, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -1.00% | 94,210 |
| Dec 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -6.54% | 755,265 |
| Dec 1, 2025 | 1.07 | 1.07 | 0.99 | 1.07 | 1.07 | 4.39% | 67,807 |
| Nov 28, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -2.38% | 124,188 |
| Nov 27, 2025 | 1.10 | 1.12 | 1.04 | 1.05 | 1.05 | -2.33% | 1,781,840 |
| Nov 26, 2025 | 0.99 | 1.09 | 0.98 | 1.08 | 1.08 | 10.26% | 308,334 |
| Nov 25, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.01% | 164,579 |
| Nov 24, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 4.74% | 203,025 |
| Nov 21, 2025 | 0.95 | 0.95 | 0.91 | 0.95 | 0.95 | -1.55% | 141,562 |
| Nov 20, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 2.66% | 78,149 |
| Nov 19, 2025 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | 5.62% | 199,279 |
| Nov 18, 2025 | 0.88 | 0.90 | 0.85 | 0.89 | 0.89 | 4.71% | 865,968 |
| Nov 17, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | 0.85 | 1.19% | 161,598 |
| Nov 14, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.89% | 129,248 |
| Nov 13, 2025 | 0.92 | 0.93 | 0.86 | 0.87 | 0.87 | -3.35% | 794,421 |
| Nov 12, 2025 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | -1.10% | 53,133 |
| Nov 11, 2025 | 0.96 | 0.96 | 0.90 | 0.91 | 0.91 | -4.23% | 447,063 |
| Nov 10, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 2.44% | 3,157,578 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.34% | 3,024 |
| Nov 6, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 1.63% | 229,981 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.88 | 0.92 | 0.92 | -4.66% | 417,198 |
| Nov 4, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.50% | 191,602 |
| Nov 3, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 1,079,488 |