ETR:AEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	154.45	154.45	154.45	154.45	-	-0.26%	-
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
May 4, 2026	130.00	130.80	126.05	126.05	126.05	-1.56%	591
Apr 30, 2026	116.35	130.15	116.35	128.05	128.05	3.06%	4,129
Apr 29, 2026	123.20	126.20	123.15	124.25	124.25	1.14%	770
Apr 28, 2026	124.80	125.55	122.00	122.85	122.85	-1.52%	2,188
Apr 27, 2026	127.10	127.20	123.55	124.75	124.75	-1.46%	1,188
Apr 24, 2026	122.00	127.35	121.50	126.60	126.60	2.59%	1,708
Apr 23, 2026	120.00	123.40	119.85	123.40	123.40	2.19%	2,478
Apr 22, 2026	122.40	122.40	120.75	120.75	120.75	-0.54%	310
Apr 21, 2026	120.90	121.40	119.40	121.40	121.40	1.72%	605
Apr 20, 2026	119.20	120.05	118.65	119.35	119.35	-2.09%	337
Apr 17, 2026	120.70	122.80	119.70	122.80	121.90	-0.45%	1,270
Apr 16, 2026	121.90	123.35	119.90	123.35	122.45	1.73%	2,124
Apr 15, 2026	120.90	122.25	120.30	121.25	120.36	-1.82%	658
Apr 14, 2026	119.50	123.50	119.40	123.50	122.59	2.66%	496
Apr 13, 2026	118.80	120.65	118.80	120.30	119.42	0.12%	754
Apr 10, 2026	117.40	120.25	117.30	120.15	119.27	3.94%	1,045
Apr 9, 2026	115.30	115.85	113.80	115.60	114.75	1.05%	2,731
Apr 8, 2026	109.95	114.80	109.95	114.40	113.56	9.79%	5,947
Apr 7, 2026	105.20	106.50	103.95	104.20	103.44	0.39%	2,313
Apr 2, 2026	101.70	103.90	101.70	103.80	103.04	-0.43%	350
Apr 1, 2026	102.65	105.50	102.65	104.25	103.49	5.47%	1,997
Mar 31, 2026	94.54	99.20	93.74	98.84	98.12	3.58%	410
Mar 30, 2026	93.74	96.18	93.74	95.42	94.72	1.84%	827
Mar 27, 2026	95.04	95.04	92.76	93.70	93.01	-4.31%	3,181
Mar 26, 2026	97.22	97.92	95.36	97.92	97.20	-1.27%	1,162
Mar 25, 2026	97.70	99.20	97.70	99.18	98.45	4.53%	505
Mar 24, 2026	95.12	95.46	94.22	94.88	94.18	-0.71%	608
Mar 23, 2026	90.56	98.20	90.56	95.56	94.86	2.27%	1,311