Advanced Innergy Holdings Limited (ASX:AIH)
Australia · Delayed Price · Currency is AUD 0.9800
-0.0200 (-2.00%)
At close: Feb 3, 2026
Advanced Innergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | 3.16% | 55,030 |
| Feb 4, 2026 | 0.96 | 0.99 | 0.95 | 0.95 | 0.95 | -3.06% | 111,719 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 176,361 |
| Feb 2, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.56% | 48,139 |
| Jan 30, 2026 | 0.98 | 1.00 | 0.96 | 0.98 | 0.98 | 1.04% | 198,816 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | 0.52% | 120,393 |
| Jan 28, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.03% | 25,225 |
| Jan 27, 2026 | 1.02 | 1.02 | 0.96 | 0.99 | 0.99 | 2.59% | 55,409 |
| Jan 23, 2026 | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -1.53% | 8,982 |
| Jan 22, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.51% | 159,743 |
| Jan 21, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -2.45% | 8,021 |
| Jan 20, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 182,165 |
| Jan 19, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 167,381 |
| Jan 16, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 253,519 |
| Jan 15, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.02% | 227,732 |
| Jan 14, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.51% | 234,737 |
| Jan 13, 2026 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | - | 143,267 |
| Jan 12, 2026 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 1,147,365 |
| Jan 9, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 36,381 |
| Jan 8, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 162,479 |
| Jan 7, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 607,375 |
| Jan 6, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.26% | 13,767 |
| Jan 5, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | -1.29% | 52,706 |
| Jan 2, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 29,261 |
| Dec 31, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 9,483 |
| Dec 30, 2025 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 65,291 |
| Dec 29, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 138,477 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 30,211 |
| Dec 23, 2025 | 0.97 | 1.00 | 0.96 | 0.99 | 0.99 | 2.59% | 11,412 |
| Dec 22, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | - | 149,488 |
| 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 |