Aeris Resources Limited (ASX:AIS)
Australia · Delayed Price · Currency is AUD 0.3650
+0.0100 (2.82%)
Sep 18, 2025, 4:15 PM AEST
Aeris Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 2.82% | 4,455,467 |
| Sep 17, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 6,637,689 |
| Sep 16, 2025 | 0.35 | 0.37 | 0.35 | 0.37 | 0.37 | 5.80% | 4,450,363 |
| Sep 15, 2025 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 1.47% | 6,935,511 |
| Sep 12, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 4.62% | 7,931,287 |
| Sep 11, 2025 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | 6,186,915 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.17% | 5,774,689 |
| Sep 9, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.78% | 9,484,335 |
| Sep 8, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 4,947,977 |
| Sep 5, 2025 | 0.27 | 0.30 | 0.26 | 0.29 | 0.29 | 9.43% | 7,053,527 |
| Sep 4, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 12,611,408 |
| Sep 3, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 6.00% | 9,707,929 |
| Sep 2, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 13.64% | 12,666,273 |
| Sep 1, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 2,354,792 |
| Aug 29, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.26% | 5,385,777 |
| Aug 28, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 11.90% | 5,983,085 |
| Aug 27, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 2,303,965 |
| Aug 26, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 2,842,976 |
| Aug 25, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.13% | 1,793,420 |
| Aug 22, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 1,896,850 |
| Aug 21, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 1,109,733 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 2,095,876 |
| Aug 19, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.44% | 1,677,074 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 488,727 |
| Aug 15, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 1,363,497 |
| Aug 14, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 2,148,937 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 344,121 |
| Aug 12, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 444,707 |
| Aug 11, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.44% | 1,469,854 |
| Aug 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,283,979 |
| Aug 7, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 1,278,628 |
| Aug 6, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 831,296 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 978,675 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 1,455,474 |
| Aug 1, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 1,069,487 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -7.32% | 3,179,162 |
| Jul 30, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,046,271 |
| Jul 29, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 1,212,558 |
| Jul 28, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.76% | 2,508,282 |
| Jul 25, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 2,221,504 |
| Jul 24, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,165,107 |
| Jul 23, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.69% | 3,067,060 |
| Jul 22, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 2.63% | 5,434,071 |
| Jul 21, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 649,365 |
| Jul 18, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 668,409 |
| Jul 17, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.41% | 823,836 |
| Jul 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.78% | 758,198 |
| Jul 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 1,634,928 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 695,067 |
| Jul 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.63% | 608,151 |