S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Aeris Environmental Ltd (AEI)
Aeris Environmental Ltd (AEI) Historical

AEI Aeris Environmental Ltd

0.066

-0.005 (-7.04%)

May 10 2024 - Closed

Delayed by 20 minutes

AEI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	0.066	-0.004	-5.71%	0.066	0.066	0.066	150,362
May 09 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0.00
May 08 2024	0.07	-0.001	-1.41%	0.07	0.07	0.07	1
May 07 2024	0.071	0.00	0.00%	0.071	0.071	0.071	48,457
May 06 2024	0.071	0.006	9.23%	0.066	0.071	0.066	7,159
May 03 2024	0.065	-0.005	-7.14%	0.065	0.065	0.065	1
May 02 2024	0.07	0.00	0.00%	0.07	0.07	0.07	0.00
May 01 2024	0.07	-0.001	-1.41%	0.07	0.07	0.064	261,630
Apr 30 2024	0.071	0.00	0.00%	0.068	0.071	0.068	252,983
Apr 29 2024	0.071	0.005	7.58%	0.067	0.071	0.067	230,621
Apr 26 2024	0.066	-0.002	-2.94%	0.06	0.066	0.06	120,301
Apr 24 2024	0.068	0.004	6.25%	0.067	0.068	0.067	88,819
Apr 23 2024	0.064	0.003	4.92%	0.064	0.064	0.064	20,513
Apr 22 2024	0.061	-0.004	-6.15%	0.062	0.062	0.061	117,424
Apr 19 2024	0.065	-0.001	-1.52%	0.066	0.066	0.065	131,048
Apr 18 2024	0.066	0.001	1.54%	0.065	0.066	0.065	15,893
Apr 17 2024	0.065	0.00	0.00%	0.065	0.065	0.065	32,644
Apr 16 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0.00
Apr 15 2024	0.065	-0.004	-5.80%	0.068	0.07	0.065	145,844
Apr 12 2024	0.069	0.00	0.00%	0.069	0.069	0.069	0.00
Apr 11 2024	0.069	0.004	6.15%	0.065	0.0695	0.065	200,215
Apr 10 2024	0.065	0.00	0.00%	0.065	0.065	0.065	0.00
Apr 09 2024	0.065	0.004	6.56%	0.065	0.065	0.065	375,900
Apr 08 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0.00
Apr 05 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0.00
Apr 04 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0.00
Apr 03 2024	0.061	0.00	0.00%	0.061	0.061	0.061	0.00
Apr 02 2024	0.061	-0.009	-12.86%	0.07	0.07	0.061	254,901
Mar 28 2024	0.07	0.002	2.94%	0.068	0.07	0.068	219,255
Mar 27 2024	0.068	0.006	9.68%	0.065	0.071	0.065	594,491
Mar 26 2024	0.062	0.002	3.33%	0.06	0.065	0.06	447,937
Mar 25 2024	0.06	0.003	5.26%	0.057	0.06	0.056	593,089
Mar 22 2024	0.057	0.002	3.64%	0.056	0.057	0.056	107,600
Mar 21 2024	0.055	0.00	0.00%	0.055	0.055	0.055	28,454
Mar 20 2024	0.055	0.002	3.77%	0.053	0.055	0.053	90,782
Mar 19 2024	0.053	0.00	0.00%	0.053	0.053	0.053	0.00
Mar 18 2024	0.053	0.001	1.92%	0.052	0.053	0.05	485,390
Mar 15 2024	0.052	0.00	0.00%	0.05	0.052	0.05	303,178
Mar 14 2024	0.052	0.00	0.00%	0.05	0.052	0.05	49,060
Mar 13 2024	0.052	0.00	0.00%	0.052	0.052	0.052	181,925
Mar 12 2024	0.052	0.00	0.00%	0.055	0.055	0.052	183,558
Mar 11 2024	0.052	0.001	1.96%	0.051	0.053	0.051	72,110
Mar 07 2024	0.051	0.001	2.00%	0.051	0.051	0.051	10,000
Mar 06 2024	0.05	-0.002	-3.85%	0.05	0.05	0.05	101,812
Mar 05 2024	0.052	0.0005	0.97%	0.052	0.052	0.052	13,410
Mar 04 2024	0.0515	-0.0005	-0.96%	0.0515	0.053	0.05	14,060
Mar 03 2024	0.052	0.002	4.00%	0.051	0.053	0.051	246,651
Feb 29 2024	0.05	0.00	0.00%	0.05	0.05	0.05	4,776,768
Feb 28 2024	0.05	0.002	4.17%	0.05	0.05	0.05	860,001
Feb 27 2024	0.048	0.002	4.35%	0.046	0.048	0.046	215,500
Feb 26 2024	0.046	0.00	0.00%	0.046	0.046	0.046	210,000
Feb 25 2024	0.046	0.002	4.55%	0.0445	0.047	0.0445	334,081
Feb 22 2024	0.044	0.00	0.00%	0.044	0.044	0.044	75,000
Feb 21 2024	0.044	0.001	2.33%	0.044	0.044	0.044	164,858
Feb 20 2024	0.043	-0.001	-2.27%	0.045	0.046	0.043	612,717
Feb 19 2024	0.044	0.001	2.33%	0.044	0.044	0.0435	1,383,147
Feb 18 2024	0.043	0.00	0.00%	0.042	0.043	0.042	115,166
Feb 15 2024	0.043	0.00	0.00%	0.043	0.043	0.043	0.00
Feb 14 2024	0.043	-0.005	-10.42%	0.044	0.044	0.043	1,155,510
Feb 13 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Feb 12 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00
Feb 11 2024	0.048	0.00	0.00%	0.048	0.048	0.048	0.00

Aeris Environmental

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions