ETR:AEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	132.85	134.00	131.35	133.35	133.35	-1.66%	2,613
Jul 10, 2026	136.00	137.00	135.30	135.60	135.60	-1.27%	1,148
Jul 9, 2026	136.10	139.05	136.10	137.35	137.35	2.77%	3,663
Jul 8, 2026	132.15	136.60	131.75	133.65	133.65	-0.15%	3,082
Jul 7, 2026	140.60	141.20	133.05	133.85	133.85	-6.72%	2,659
Jul 6, 2026	143.80	143.95	141.25	143.50	143.50	-1.54%	797
Jul 3, 2026	147.00	147.00	144.05	145.75	145.75	5.65%	3,072
Jul 2, 2026	139.45	145.00	137.95	137.95	137.95	-3.60%	1,326
Jul 1, 2026	144.35	147.60	141.00	143.10	143.10	-2.25%	2,003
Jun 30, 2026	149.90	150.00	145.95	146.40	146.40	1.39%	3,161
Jun 29, 2026	143.00	145.70	143.00	144.40	144.40	1.26%	547
Jun 26, 2026	146.05	146.05	142.35	142.60	142.60	-3.97%	2,712
Jun 25, 2026	149.95	151.25	147.55	148.50	148.50	3.20%	3,591
Jun 24, 2026	146.80	148.40	143.90	143.90	143.90	-3.29%	164
Jun 23, 2026	149.30	150.05	146.15	148.80	148.80	-5.13%	5,777
Jun 22, 2026	154.00	156.85	153.45	156.85	156.85	3.19%	1,735
Jun 19, 2026	151.20	154.80	150.45	152.00	152.00	1.60%	3,896
Jun 18, 2026	150.50	151.00	147.35	149.60	149.60	2.71%	3,844
Jun 17, 2026	145.20	148.40	145.20	145.65	145.65	0.69%	527
Jun 16, 2026	146.90	147.50	144.05	144.65	144.65	-0.31%	2,535
Jun 15, 2026	146.60	147.20	144.35	145.10	145.10	1.54%	863
Jun 12, 2026	142.75	144.20	142.05	142.90	142.90	-	1,019
Jun 11, 2026	136.35	143.40	136.35	142.90	142.90	4.84%	1,046
Jun 10, 2026	141.65	141.65	135.05	136.30	136.30	-4.38%	2,843
Jun 9, 2026	150.55	150.80	142.25	142.55	142.55	-3.68%	2,841
Jun 8, 2026	143.10	148.75	142.95	148.00	148.00	1.72%	1,702
Jun 5, 2026	148.70	150.00	145.05	145.50	145.50	-3.45%	997
Jun 4, 2026	152.90	153.20	147.95	150.70	150.70	-2.62%	981
Jun 3, 2026	154.20	156.25	153.20	154.75	154.75	-0.06%	1,614
Jun 2, 2026	151.45	155.80	151.45	154.85	154.85	3.82%	3,565
Jun 1, 2026	150.90	151.30	147.50	149.15	149.15	-2.36%	1,485
May 29, 2026	147.00	152.75	146.60	152.75	152.75	1.16%	506
May 28, 2026	147.70	151.00	147.05	151.00	151.00	-0.07%	1,581
May 27, 2026	152.35	152.95	145.40	151.10	151.10	-0.20%	1,424
May 26, 2026	153.00	153.00	150.95	151.40	151.40	-0.95%	1,127
May 25, 2026	150.70	152.85	150.70	152.85	152.85	-1.00%	494
May 22, 2026	152.20	154.40	150.10	154.40	154.40	9.08%	3,844
May 21, 2026	146.00	147.40	141.55	141.55	141.55	-1.80%	1,365
May 20, 2026	141.15	145.10	140.60	144.15	144.15	2.63%	2,485
May 19, 2026	145.55	145.75	138.00	140.45	140.45	-8.47%	1,709
May 18, 2026	150.20	153.45	148.20	153.45	153.45	0.23%	1,051
May 15, 2026	152.85	153.60	148.20	153.10	153.10	-2.05%	1,886
May 14, 2026	155.35	156.30	153.10	156.30	156.30	2.42%	1,296
May 13, 2026	153.80	153.80	151.45	152.60	152.60	2.59%	2,029
May 12, 2026	155.05	155.05	148.75	148.75	148.75	-3.72%	28,979
May 11, 2026	152.50	157.05	151.25	154.50	154.50	1.58%	1,615
May 8, 2026	144.75	153.30	144.65	152.10	152.10	5.77%	10,706
May 7, 2026	143.75	147.75	143.50	143.80	143.80	0.31%	1,643
May 6, 2026	140.35	143.35	137.40	143.35	143.35	3.84%	2,722
May 5, 2026	128.05	138.70	126.00	138.05	138.05	9.52%	11,734