ETR:AEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	153.90	153.90	153.90	153.90	-	-1.88%	-
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
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