tiprankstipranks
Aeris Resources Limited (AU:AIS)
ASX:AIS
Australian Market
AIS
Aeris Resources Limited
RESEARCH TOOLSreports
Want to see AU:AIS full AI Analyst Report?

Aeris Resources Limited (AIS) Historical Prices

109 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 01, 2026
0.39
0.40
0.38
0.40
0.40
+2.60%
6,530,744
0.88
Apr 30, 2026
0.40
0.40
0.38
0.39
0.39
-3.75%
6,108,675
0.81
Apr 29, 2026
0.38
0.41
0.38
0.40
0.40
+2.56%
6,507,893
0.85
Apr 28, 2026
0.40
0.40
0.38
0.39
0.39
0.00%
6,664,894
0.86
Apr 27, 2026
0.36
0.40
0.36
0.39
0.39
+8.33%
6,353,870
0.81
Apr 24, 2026
0.36
0.38
0.36
0.36
0.36
0.00%
5,337,713
0.67
Apr 23, 2026
0.37
0.38
0.36
0.36
0.36
-1.37%
9,013,323
1.16
Apr 22, 2026
0.37
0.37
0.36
0.37
0.37
-1.35%
6,413,513
0.83
Apr 21, 2026
0.38
0.38
0.37
0.37
0.37
-1.33%
7,421,491
0.88
Apr 20, 2026
0.37
0.39
0.36
0.38
0.38
+1.35%
5,455,848
0.64
Apr 17, 2026
0.39
0.39
0.37
0.37
0.37
-2.63%
5,041,056
0.59
Apr 16, 2026
0.39
0.40
0.38
0.38
0.38
-1.30%
7,731,152
0.90
Apr 15, 2026
0.40
0.40
0.39
0.39
0.39
0.00%
7,616,953
0.89
Apr 14, 2026
0.40
0.41
0.38
0.39
0.39
0.00%
5,686,144
0.66
Apr 13, 2026
0.39
0.39
0.37
0.39
0.39
-1.28%
8,188,036
0.96
Apr 10, 2026
0.41
0.41
0.39
0.39
0.39
-4.88%
8,368,097
0.98
Apr 09, 2026
0.44
0.44
0.40
0.41
0.41
-4.65%
10,741,340
1.28
Apr 08, 2026
0.42
0.43
0.41
0.43
0.43
+8.86%
23,273,289
2.85
Apr 07, 2026
0.39
0.41
0.39
0.40
0.40
+3.95%
13,903,800
1.73
Apr 06, 2026
0.38
0.42
0.38
0.38
0.38
0.00%
0
0.00
Apr 03, 2026
0.38
0.42
0.38
0.38
0.38
0.00%
0
0.00
Apr 02, 2026
0.41
0.42
0.38
0.38
0.38
-5.00%
6,780,488
0.82
Apr 01, 2026
0.41
0.42
0.40
0.40
0.40
+1.27%
12,313,640
1.50
Mar 31, 2026
0.40
0.40
0.38
0.40
0.40
0.00%
8,119,818
0.99
Mar 30, 2026
0.40
0.40
0.39
0.40
0.40
0.00%
3,687,000
0.44
Mar 27, 2026
0.41
0.42
0.39
0.40
0.40
-7.06%
6,283,938
0.75
Mar 26, 2026
0.42
0.43
0.42
0.43
0.43
+1.19%
5,224,535
0.62
Mar 25, 2026
0.42
0.43
0.42
0.42
0.42
+5.00%
7,581,655
0.90
Mar 24, 2026
0.41
0.41
0.39
0.40
0.40
+3.90%
6,815,998
0.81
Mar 23, 2026
0.40
0.40
0.38
0.39
0.39
-10.47%
5,659,277
0.67
Mar 20, 2026
0.39
0.43
0.38
0.43
0.43
+6.17%
17,238,561
2.12
Mar 19, 2026
0.42
0.42
0.40
0.41
0.41
-6.90%
7,293,568
0.90
Mar 18, 2026
0.42
0.44
0.41
0.44
0.44
+6.10%
3,871,229
0.48
Mar 17, 2026
0.42
0.43
0.41
0.41
0.41
-2.38%
4,813,205
0.59
Mar 16, 2026
0.44
0.44
0.41
0.42
0.42
-5.62%
7,560,094
0.94
Mar 13, 2026
0.45
0.46
0.45
0.45
0.45
-1.11%
4,784,549
0.60
Mar 12, 2026
0.50
0.50
0.45
0.45
0.45
-9.09%
7,118,721
0.89
Mar 11, 2026
0.48
0.50
0.47
0.50
0.50
+4.21%
4,322,357
0.54
Mar 10, 2026
0.47
0.49
0.46
0.48
0.48
+4.40%
6,541,224
0.81
Mar 09, 2026
0.48
0.48
0.44
0.46
0.46
-8.08%
11,378,820
1.42
Mar 06, 2026
0.50
0.50
0.48
0.50
0.50
-1.00%
5,925,957
0.74
Mar 05, 2026
0.51
0.51
0.50
0.50
0.50
-0.99%
5,713,194
0.72
Mar 04, 2026
0.51
0.52
0.50
0.51
0.51
-3.81%
4,558,183
0.58
Mar 03, 2026
0.52
0.54
0.51
0.53
0.53
0.00%
4,763,778
0.60
Mar 02, 2026
0.54
0.55
0.51
0.53
0.53
0.00%
8,065,074
1.01
Feb 27, 2026
0.54
0.54
0.51
0.53
0.53
-0.94%
8,375,284
1.06
Feb 26, 2026
0.57
0.57
0.52
0.53
0.53
-3.64%
6,338,621
0.80
Feb 25, 2026
0.53
0.56
0.53
0.55
0.55
+5.77%
8,627,509
1.10
Feb 24, 2026
0.52
0.53
0.51
0.52
0.52
+1.96%
8,282,422
1.07
Feb 23, 2026
0.51
0.52
0.50
0.51
0.51
+0.99%
3,407,693
0.44
Rows:
50