Advanced Innergy Holdings Limited (ASX:AIH)
Australia · Delayed Price · Currency is AUD 0.8800
+0.0400 (4.76%)
Last updated: Apr 8, 2026, 11:02 AM AEST
Advanced Innergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 0.88 | 0.90 | 0.84 | 0.84 | 0.84 | - | 304,973 |
| Apr 2, 2026 | 0.89 | 0.91 | 0.84 | 0.84 | 0.84 | -4.55% | 108,295 |
| Apr 1, 2026 | 0.91 | 0.93 | 0.88 | 0.88 | 0.88 | -2.22% | 150,290 |
| Mar 31, 2026 | 0.85 | 0.92 | 0.85 | 0.90 | 0.90 | 7.14% | 271,573 |
| Mar 30, 2026 | 0.90 | 0.92 | 0.84 | 0.84 | 0.84 | -1.18% | 234,589 |
| Mar 27, 2026 | 0.89 | 0.92 | 0.85 | 0.85 | 0.85 | - | 46,431 |
| Mar 26, 2026 | 0.83 | 0.86 | 0.77 | 0.85 | 0.85 | -7.10% | 185,658 |
| Mar 25, 2026 | 0.80 | 0.92 | 0.80 | 0.92 | 0.92 | 15.82% | 64,205 |
| Mar 24, 2026 | 0.78 | 0.79 | 0.76 | 0.79 | 0.79 | 5.33% | 177,247 |
| Mar 23, 2026 | 0.79 | 0.82 | 0.72 | 0.75 | 0.75 | -4.46% | 157,321 |
| Mar 20, 2026 | 0.82 | 0.82 | 0.78 | 0.79 | 0.79 | -5.42% | 21,694 |
| Mar 19, 2026 | 0.85 | 0.85 | 0.79 | 0.83 | 0.83 | -2.35% | 47,810 |
| Mar 18, 2026 | 0.88 | 0.91 | 0.85 | 0.85 | 0.85 | - | 88,645 |
| Mar 17, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -1.16% | 36,014 |
| Mar 16, 2026 | 0.90 | 0.96 | 0.86 | 0.86 | 0.86 | 1.18% | 13,409 |
| Mar 12, 2026 | 0.89 | 0.91 | 0.85 | 0.85 | 0.85 | -1.16% | 139,678 |
| Mar 11, 2026 | 0.85 | 0.89 | 0.85 | 0.86 | 0.86 | 1.18% | 92,835 |
| Mar 10, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.58% | 12,456 |
| Mar 9, 2026 | 0.90 | 0.92 | 0.85 | 0.86 | 0.86 | -5.52% | 247,537 |
| Mar 6, 2026 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -6.70% | 48,435 |
| Mar 4, 2026 | 0.90 | 0.98 | 0.90 | 0.97 | 0.97 | 6.01% | 10,541 |
| Mar 3, 2026 | 0.98 | 0.98 | 0.92 | 0.92 | 0.92 | -3.68% | 1,264 |
| Mar 2, 2026 | 0.96 | 0.97 | 0.92 | 0.95 | 0.95 | -3.06% | 99,812 |
| Feb 27, 2026 | 0.95 | 0.98 | 0.92 | 0.98 | 0.98 | - | 63,205 |
| Feb 26, 2026 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | - | 679 |
| Feb 25, 2026 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 7.10% | 16,379 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | - | 75,026 |
| Feb 23, 2026 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | -2.40% | 235,564 |
| Feb 20, 2026 | 0.92 | 0.95 | 0.91 | 0.94 | 0.94 | -1.32% | 29,125 |
| Feb 19, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 276,700 |
| Feb 18, 2026 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | 1.69% | 43,775 |
| Feb 17, 2026 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | -5.35% | 29,118 |
| Feb 16, 2026 | 0.96 | 0.96 | 0.92 | 0.94 | 0.94 | -3.11% | 65,861 |
| Feb 13, 2026 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -2.53% | 100,611 |
| Feb 12, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 156,363 |
| Feb 11, 2026 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | - | 270,344 |
| Feb 10, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -1.48% | 770,685 |
| Feb 9, 2026 | 0.99 | 1.02 | 0.96 | 1.02 | 1.02 | 3.05% | 44,203 |
| Feb 6, 2026 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 0.51% | 377,917 |
| 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 |