ETR:AEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	124.55	125.20	119.40	119.60	119.60	1.06%	4,018
Jul 30, 2026	114.00	119.45	110.45	118.35	118.35	1.15%	16,512
Jul 29, 2026	117.60	118.80	113.75	117.00	117.00	0.30%	5,190
Jul 28, 2026	120.70	121.30	114.50	116.65	116.65	-4.39%	7,651
Jul 27, 2026	127.60	127.60	120.05	122.00	122.00	-3.60%	995
Jul 24, 2026	125.20	128.00	125.20	126.55	126.55	0.32%	4,052
Jul 23, 2026	127.25	127.25	123.50	126.15	126.15	-0.71%	4,396
Jul 22, 2026	129.85	129.85	127.05	127.05	127.05	-2.79%	1,317
Jul 21, 2026	128.70	130.70	128.30	130.70	130.70	2.35%	2,047
Jul 20, 2026	127.55	128.55	124.90	127.70	127.70	2.41%	1,798
Jul 17, 2026	127.60	127.60	123.50	124.70	124.70	-4.55%	1,879
Jul 16, 2026	132.00	132.00	128.50	130.65	130.65	-2.86%	1,304
Jul 15, 2026	136.65	137.80	134.05	134.50	134.50	-1.97%	1,898
Jul 14, 2026	131.80	137.90	131.75	137.20	137.20	2.89%	6,101
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