ETR:AEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	95.04	95.04	92.76	93.70	93.70	-4.31%	3,181
Mar 26, 2026	97.22	97.92	95.36	97.92	97.92	-1.27%	1,162
Mar 25, 2026	97.70	99.20	97.70	99.18	99.18	4.53%	505
Mar 24, 2026	95.12	95.46	94.22	94.88	94.88	-0.71%	608
Mar 23, 2026	90.56	98.20	90.56	95.56	95.56	2.27%	1,311
Mar 20, 2026	96.04	96.38	92.50	93.44	93.44	-0.93%	1,579
Mar 19, 2026	96.56	96.56	93.88	94.32	94.32	-5.32%	1,133
Mar 18, 2026	101.30	101.45	99.38	99.62	99.62	3.10%	235
Mar 17, 2026	96.52	99.50	96.50	96.62	96.62	-0.54%	317
Mar 16, 2026	98.52	99.48	96.96	97.14	97.14	-1.10%	900
Mar 13, 2026	99.00	101.60	97.86	98.22	98.22	-2.51%	749
Mar 12, 2026	101.05	101.05	99.38	100.75	100.75	0.05%	733
Mar 11, 2026	100.95	101.20	99.00	100.70	100.70	-0.98%	1,395
Mar 10, 2026	101.55	102.50	100.35	101.70	101.70	4.87%	1,198
Mar 9, 2026	94.20	96.98	93.62	96.98	96.98	-2.18%	2,566
Mar 6, 2026	99.90	100.05	97.14	99.14	99.14	-0.84%	774
Mar 5, 2026	101.70	103.65	98.96	99.98	99.98	-1.25%	1,817
Mar 4, 2026	97.82	101.90	97.82	101.25	101.25	3.95%	28,984
Mar 3, 2026	98.70	98.70	96.04	97.40	97.40	-4.74%	1,161
Mar 2, 2026	100.55	103.60	100.55	102.25	102.25	0.05%	963
Feb 27, 2026	104.05	104.05	101.35	102.20	102.20	4.71%	888
Feb 26, 2026	96.68	101.55	96.68	97.60	97.60	-5.20%	3,088
Feb 25, 2026	98.92	102.95	98.68	102.95	102.95	5.81%	815
Feb 24, 2026	96.74	97.68	96.54	97.30	97.30	1.23%	2,399
Feb 23, 2026	96.56	96.84	95.78	96.12	96.12	-1.92%	1,196
Feb 20, 2026	98.04	99.32	97.70	98.00	98.00	-0.24%	461
Feb 19, 2026	96.84	98.24	96.04	98.24	98.24	-2.54%	862
Feb 18, 2026	99.00	100.80	98.86	100.80	100.80	1.98%	694
Feb 17, 2026	98.00	98.84	95.72	98.84	98.84	-0.28%	984
Feb 16, 2026	99.82	100.25	99.12	99.12	99.12	0.20%	462
Feb 13, 2026	98.72	99.06	92.82	98.92	98.92	-3.73%	3,771
Feb 12, 2026	103.60	104.05	101.35	102.75	102.75	-1.25%	486
Feb 11, 2026	103.80	105.20	103.00	104.05	104.05	-0.10%	633
Feb 10, 2026	106.15	106.20	104.05	104.15	104.15	0.14%	1,324
Feb 9, 2026	103.45	104.40	102.85	104.00	104.00	2.56%	338
Feb 6, 2026	99.78	102.50	99.78	101.40	101.40	2.07%	184
Feb 5, 2026	101.35	102.20	98.08	99.34	99.34	-0.46%	1,666
Feb 4, 2026	102.20	104.35	99.80	99.80	99.80	-1.48%	1,562
Feb 3, 2026	102.20	102.90	101.05	101.30	101.30	0.20%	813
Feb 2, 2026	98.38	101.45	98.06	101.10	101.10	0.70%	1,074
Jan 30, 2026	99.24	100.70	99.24	100.40	100.40	2.49%	1,340
Jan 29, 2026	99.72	102.00	97.96	97.96	97.96	0.12%	856
Jan 28, 2026	101.05	101.05	97.06	97.84	97.84	-0.99%	2,570
Jan 27, 2026	98.14	100.45	98.06	98.82	98.82	1.48%	608
Jan 26, 2026	96.58	97.38	96.00	97.38	97.38	0.77%	472
Jan 23, 2026	95.22	96.64	94.94	96.64	96.64	0.10%	388
Jan 22, 2026	95.14	97.54	95.14	96.54	96.54	2.97%	552
Jan 21, 2026	94.42	94.42	92.96	93.76	93.76	-0.51%	3,001
Jan 20, 2026	90.44	94.24	90.42	94.24	94.24	0.79%	6,715
Jan 19, 2026	93.66	94.62	93.48	93.50	93.50	-1.58%	110