ETR:AEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.81%	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
Mar 20, 2026	96.04	96.38	92.50	93.44	92.76	-0.93%	1,579
Mar 19, 2026	96.56	96.56	93.88	94.32	93.63	-5.32%	1,133
Mar 18, 2026	101.30	101.45	99.38	99.62	98.89	3.10%	235
Mar 17, 2026	96.52	99.50	96.50	96.62	95.91	-0.54%	317
Mar 16, 2026	98.52	99.48	96.96	97.14	96.43	-1.10%	900
Mar 13, 2026	99.00	101.60	97.86	98.22	97.50	-2.51%	749
Mar 12, 2026	101.05	101.05	99.38	100.75	100.01	0.05%	733
Mar 11, 2026	100.95	101.20	99.00	100.70	99.96	-0.98%	1,395
Mar 10, 2026	101.55	102.50	100.35	101.70	100.95	4.87%	1,198
Mar 9, 2026	94.20	96.98	93.62	96.98	96.27	-2.18%	2,566
Mar 6, 2026	99.90	100.05	97.14	99.14	98.41	-0.84%	774
Mar 5, 2026	101.70	103.65	98.96	99.98	99.25	-1.25%	1,817
Mar 4, 2026	97.82	101.90	97.82	101.25	100.51	3.95%	28,984
Mar 3, 2026	98.70	98.70	96.04	97.40	96.69	-4.74%	1,161
Mar 2, 2026	100.55	103.60	100.55	102.25	101.50	0.05%	963