Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Aeris Resources Limited (AIS.AX)

Compare
0.1700
-0.0050
(-2.86%)
At close: 4:10:56 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.18000.18000.17000.17000.17001,327,081
Apr 14, 20250.17500.18500.17500.17500.1750723,228
Apr 11, 20250.17000.17500.16500.17000.1700650,580
Apr 10, 20250.17500.18000.16500.16500.16501,687,753
Apr 9, 20250.16500.16500.15500.16000.1600783,898
Apr 8, 20250.15500.17500.15500.17000.17001,967,343
Apr 7, 20250.17000.17000.15000.15500.15504,195,632
Apr 4, 20250.17000.18000.17000.17500.17502,658,256
Apr 3, 20250.19000.19500.18500.19000.19001,369,374
Apr 2, 20250.19750.19750.19000.19000.19001,519,572
Apr 1, 20250.20000.21000.19500.19500.19502,907,462
Mar 31, 20250.19000.20500.18500.20000.20003,214,841
Mar 28, 20250.20500.20500.19000.19000.19002,860,690
Mar 27, 20250.20500.21000.20000.21000.21001,904,867
Mar 26, 20250.22000.22500.20500.20500.20504,500,657
Mar 25, 20250.20500.21000.20000.21000.21003,306,682
Mar 24, 20250.18500.20500.18250.20000.20005,818,478
Mar 21, 20250.18000.18500.18000.18000.18003,532,548
Mar 20, 20250.18000.19000.17500.17500.17505,484,127
Mar 19, 20250.16500.17500.16500.17500.17502,073,725
Mar 18, 20250.17000.17500.16250.17000.17001,821,301
Mar 17, 20250.17000.17500.16500.17000.1700924,358
Mar 14, 20250.17000.18000.17000.17000.17002,563,613
Mar 13, 20250.16000.16500.15500.16500.1650518,771
Mar 12, 20250.16000.16000.15000.16000.16001,727,974
Mar 11, 20250.16000.16000.15000.16000.16001,890,083
Mar 10, 20250.16500.16500.16000.16500.1650102,924
Mar 7, 20250.16500.17000.16000.16500.1650907,914
Mar 6, 20250.16000.17000.16000.16500.16501,703,763
Mar 5, 20250.15500.15750.15500.15500.1550965,098
Mar 4, 20250.16000.16000.15500.16000.1600774,484
Mar 3, 20250.16500.16750.16000.16000.1600660,688
Feb 28, 20250.17000.17250.15750.16000.16001,026,393
Feb 27, 20250.16500.18000.16000.16500.16503,083,613
Feb 26, 20250.15500.15500.15000.15000.1500457,112
Feb 25, 20250.15500.15500.15000.15000.1500966,578
Feb 24, 20250.16500.16500.15500.16000.16001,219,978
Feb 21, 20250.17000.17000.16500.16500.1650223,390
Feb 20, 20250.16500.17000.16000.16500.16501,277,475
Feb 19, 20250.17000.17000.16250.16500.16501,145,593
Feb 18, 20250.16500.18000.16500.17000.17002,096,550
Feb 17, 20250.17500.18000.16500.17000.17002,730,392
Feb 14, 20250.15500.17500.15500.17500.17503,013,075
Feb 13, 20250.16000.16000.14750.15000.15002,569,077
Feb 12, 20250.16000.16000.15250.15500.15501,030,685
Feb 11, 20250.17000.17500.15750.16000.16003,039,790
Feb 10, 20250.15500.17000.15250.17000.17001,646,092
Feb 7, 20250.15500.16000.15000.15500.1550695,650
Feb 6, 20250.15500.16000.15000.16000.16001,368,939
Feb 5, 20250.16000.16000.15000.15500.1550952,213
Feb 4, 20250.14500.15500.14500.15500.1550721,389
Feb 3, 20250.14500.15000.13500.14500.14503,029,238
Jan 31, 20250.15500.15500.14500.14500.14502,324,937
Jan 30, 20250.15000.15250.15000.15000.15001,395,377
Jan 29, 20250.15500.15500.15000.15000.1500793,385
Jan 28, 20250.16000.16000.15000.15500.15501,379,975
Jan 24, 20250.16000.16000.15000.16000.1600776,915
Jan 23, 20250.16500.16750.15500.16000.16002,893,050
Jan 22, 20250.17000.17250.16500.16500.16501,474,484
Jan 21, 20250.16750.17000.16500.16500.16501,908,429
Jan 20, 20250.17000.17000.16500.16500.1650856,228
Jan 17, 20250.17000.17500.16750.17000.1700449,523
Jan 16, 20250.17000.17500.16500.17000.17001,624,993
Jan 15, 20250.17000.17000.16500.17000.1700973,506
Jan 14, 20250.17000.17250.16500.16500.1650786,232
Jan 13, 20250.17500.17500.17000.17000.1700408,166
Jan 10, 20250.18000.18500.17500.17500.17501,798,146
Jan 9, 20250.18000.18000.17500.18000.1800194,293
Jan 8, 20250.17500.18000.17000.17500.1750772,486
Jan 7, 20250.17500.18000.17000.17000.17001,341,654
Jan 6, 20250.18000.18000.17000.18000.1800720,161
Jan 3, 20250.18000.18000.17000.17000.1700357,264
Jan 2, 20250.17500.18000.17000.17500.1750194,164
Dec 31, 20240.17000.18000.17000.17500.1750272,789
Dec 30, 20240.17500.17500.17000.17000.1700337,415
Dec 27, 20240.17000.18000.17000.17500.1750985,140
Dec 24, 20240.17000.17250.17000.17000.1700499,352
Dec 23, 20240.17500.17500.17000.17000.1700279,947
Dec 20, 20240.17000.18000.17000.18000.1800470,664
Dec 19, 20240.17500.18000.16500.18000.18001,435,783
Dec 18, 20240.17000.18000.17000.17500.17501,131,295
Dec 17, 20240.17000.17500.16500.16500.16501,129,895
Dec 16, 20240.17000.18000.17000.17000.17001,157,715
Dec 13, 20240.17750.18000.17000.17500.17501,250,261
Dec 12, 20240.17500.18500.17500.18500.1850360,417
Dec 11, 20240.17500.18000.17500.18000.1800494,293
Dec 10, 20240.17000.18500.17000.17500.17502,021,778
Dec 9, 20240.17000.17000.16500.16500.1650772,236
Dec 6, 20240.17500.17500.16500.17000.17001,210,476
Dec 5, 20240.18000.18000.17250.17500.17501,059,840
Dec 4, 20240.18000.18000.17500.18000.18001,228,388
Dec 3, 20240.17500.18000.17000.18000.18002,602,529
Dec 2, 20240.17500.18000.17000.17500.1750654,931
Nov 29, 20240.18000.18000.17000.18000.1800691,693
Nov 28, 20240.18000.18000.17500.18000.1800361,237
Nov 27, 20240.17500.18500.17250.18500.18501,111,821
Nov 26, 20240.17500.18000.17000.17500.17501,334,653
Nov 25, 20240.18500.19000.17000.17500.17502,442,911
Nov 22, 20240.18000.19000.18000.18500.1850816,044
Nov 21, 20240.18500.18500.18000.18500.1850773,909
Nov 20, 20240.19500.19500.18000.18500.1850914,141
Nov 19, 20240.19000.19500.18750.19000.19001,207,032
Nov 18, 20240.19000.19500.18500.18500.18501,589,550
Nov 15, 20240.17500.18500.17500.18000.18001,182,864
Nov 14, 20240.18000.18500.17500.17500.1750587,224
Nov 13, 20240.17500.18500.17500.18500.18501,193,348
Nov 12, 20240.18500.18500.17500.18000.18001,382,902
Nov 11, 20240.19500.20000.18500.19000.19002,854,113
Nov 8, 20240.19500.20500.19500.19500.19501,578,632
Nov 7, 20240.18500.19500.18000.19000.19002,698,460
Nov 6, 20240.20000.20500.19000.19000.19001,973,009
Nov 5, 20240.20500.21000.20000.20000.20001,052,212
Nov 4, 20240.21000.21000.19500.20000.20001,628,291
Nov 1, 20240.22000.22000.20500.21000.21003,245,032
Oct 31, 20240.22000.23000.22000.22500.22501,151,204
Oct 30, 20240.22500.23000.22000.22000.22001,986,948
Oct 29, 20240.23000.23000.22000.22500.2250909,942
Oct 28, 20240.22000.23250.22000.22500.22501,508,776
Oct 25, 20240.23500.23750.22500.22500.22502,674,296
Oct 24, 20240.24000.24250.23500.24000.24001,784,422
Oct 23, 20240.25000.26250.25000.25000.25005,437,207
Oct 22, 20240.24000.25000.23500.25000.25001,253,857
Oct 21, 20240.23000.25000.23000.24500.24503,621,004
Oct 18, 20240.23000.23000.21500.22500.22501,282,949
Oct 17, 20240.22000.23500.22000.23000.23002,712,032
Oct 16, 20240.22500.22500.21250.22000.22001,256,940
Oct 15, 20240.22500.23000.22000.22500.2250943,014
Oct 14, 20240.23000.23500.22250.23000.23002,687,148
Oct 11, 20240.22500.23500.22000.23000.23001,632,053
Oct 10, 20240.21000.23000.21000.22000.22002,134,894
Oct 9, 20240.22500.22500.21250.21500.21501,962,628
Oct 8, 20240.23500.25000.22500.22500.22503,343,632
Oct 7, 20240.22500.24000.22250.24000.24001,536,141
Oct 4, 20240.22500.23500.21500.23000.23001,718,519
Oct 3, 20240.23500.24000.22500.23000.23001,311,744
Oct 2, 20240.23500.24500.23000.23500.23502,981,291
Oct 1, 20240.23000.23000.21750.22500.22502,692,372
Sep 30, 20240.25000.25250.23000.23500.23503,542,858
Sep 27, 20240.24000.25500.24000.24500.24504,669,739
Sep 26, 20240.23000.23500.22000.23000.23001,999,980
Sep 25, 20240.23500.24000.22500.23500.23505,348,613
Sep 24, 20240.20000.23000.19500.23000.23005,419,271
Sep 23, 20240.20500.21000.19750.20000.20001,650,136
Sep 20, 20240.21000.21500.19500.20500.20504,396,794
Sep 19, 20240.18000.20000.18000.20000.20003,325,818
Sep 18, 20240.18000.18500.17500.17500.1750527,224
Sep 17, 20240.17500.18500.17000.18500.18503,059,779
Sep 16, 20240.17500.18000.17000.17000.17001,560,792
Sep 13, 20240.17000.17000.16500.17000.1700856,814
Sep 12, 20240.16500.16500.15500.16500.16501,397,767
Sep 11, 20240.15500.16500.15500.16500.16501,339,647
Sep 10, 20240.16500.16500.15500.15500.15501,450,076
Sep 9, 20240.16000.16500.16000.16500.16501,574,731
Sep 6, 20240.17000.17000.16000.16500.16501,894,445
Sep 5, 20240.17000.17500.16250.17500.17501,557,653
Sep 4, 20240.17500.17500.16250.16500.16502,323,473
Sep 3, 20240.17500.18000.17000.17500.1750846,065
Sep 2, 20240.17500.18000.17000.17500.17501,136,753
Aug 30, 20240.17000.18000.17000.18000.18001,721,018
Aug 29, 20240.17500.17500.17000.17000.1700341,582
Aug 28, 20240.17500.18000.17000.18000.1800617,071
Aug 27, 20240.18000.18500.17000.18000.18001,653,967
Aug 26, 20240.17500.18000.17000.18000.18001,037,514
Aug 23, 20240.17000.18000.17000.17500.1750466,132
Aug 22, 20240.18000.18000.17250.17500.17502,467,816
Aug 21, 20240.17500.18000.17000.18000.18001,205,428
Aug 20, 20240.17500.18000.17250.18000.1800682,144
Aug 19, 20240.17000.17500.16500.17500.17502,376,913
Aug 16, 20240.17000.18500.16750.17000.17003,883,201
Aug 15, 20240.17000.17000.16000.16500.16502,383,569
Aug 14, 20240.17500.17500.16500.17000.17001,858,282
Aug 13, 20240.18000.18000.17000.17500.17501,424,447
Aug 12, 20240.18000.18000.17000.17500.1750384,766
Aug 9, 20240.17500.18000.16500.18000.18001,962,307
Aug 8, 20240.17000.17500.16000.16500.16502,552,883
Aug 7, 20240.17000.18000.16500.17000.17001,916,647
Aug 6, 20240.17000.18500.17000.17000.17002,366,371
Aug 5, 20240.18000.18000.17000.17500.17504,224,798
Aug 2, 20240.19000.19000.18000.18500.18501,145,885
Aug 1, 20240.20000.20000.19000.20000.20001,315,947
Jul 31, 20240.18000.20000.18000.19500.19501,750,914
Jul 30, 20240.18500.19000.18000.18000.1800908,529
Jul 29, 20240.19500.19500.18750.19000.19001,168,998
Jul 26, 20240.18000.19500.18000.19500.19501,701,096
Jul 25, 20240.19500.19500.17500.18000.18004,785,103
Jul 24, 20240.21000.21500.19500.20000.20003,517,637
Jul 23, 20240.21500.22000.21000.21000.21001,254,032
Jul 22, 20240.21500.22000.21000.21000.21001,373,123
Jul 19, 20240.21500.22000.21250.21500.21501,873,448
Jul 18, 20240.22000.22500.21750.22500.22501,169,015
Jul 17, 20240.22000.22500.21500.22000.22002,806,022
Jul 16, 20240.22500.22500.21500.21500.21501,318,794
Jul 15, 20240.22000.22500.22000.22500.2250969,304
Jul 12, 20240.22500.22750.21500.22500.22502,093,629
Jul 11, 20240.23000.23500.22000.22000.22002,527,679
Jul 10, 20240.22500.23000.21500.22000.22002,065,742
Jul 9, 20240.23000.23500.22250.23000.23002,108,392
Jul 8, 20240.25000.25500.23000.23000.23002,860,622
Jul 5, 20240.23500.24750.23500.24000.24001,099,956
Jul 4, 20240.25000.25500.23500.23500.23503,550,265
Jul 3, 20240.22000.23500.22000.23000.23002,055,377
Jul 2, 20240.22000.22500.21500.22500.22501,171,331
Jul 1, 20240.21000.22500.21000.22500.22501,593,684
Jun 28, 20240.22500.22500.21000.21000.21003,458,001
Jun 27, 20240.23500.23500.22500.22500.22501,296,976
Jun 26, 20240.23500.24000.22500.23500.23502,422,271
Jun 25, 20240.23000.25000.22500.24500.24502,701,049
Jun 24, 20240.23500.24250.22500.23000.23001,270,045
Jun 21, 20240.24500.25000.23500.25000.25003,615,196
Jun 20, 20240.22000.24000.22000.24000.24002,768,616
Jun 19, 20240.22500.23000.21000.21500.21503,895,697
Jun 18, 20240.21500.22500.21500.22500.22503,281,638
Jun 17, 20240.22500.22750.21000.21000.21003,491,610
Jun 14, 20240.23000.23500.22500.23000.23001,552,735
Jun 13, 20240.23000.24500.23000.23500.23503,302,565
Jun 12, 20240.23500.24000.22000.23000.23004,078,205
Jun 11, 20240.24500.24750.24000.24500.24502,079,063
Jun 7, 20240.25000.26000.25000.25000.25001,961,205
Jun 6, 20240.25500.26000.24250.25000.25004,282,761
Jun 5, 20240.27000.27250.25000.25000.25003,847,419
Jun 4, 20240.28000.28500.26500.27000.27003,546,373
Jun 3, 20240.27500.29000.27000.28000.28003,078,769
May 31, 20240.28000.28500.26500.27500.27506,395,466
May 30, 20240.29500.30250.28500.28500.28503,408,234
May 29, 20240.29500.31000.29500.30500.30504,060,265
May 28, 20240.27500.30000.27500.29000.29003,908,306
May 27, 20240.28500.28500.27500.27500.27501,885,488
May 24, 20240.29000.29500.27500.28000.28004,101,023
May 23, 20240.30000.30000.29000.29500.29504,329,085
May 22, 20240.33000.33500.30250.31000.31005,699,560
May 21, 20240.33000.35000.32250.33500.33504,359,100
May 20, 20240.34000.35500.33000.33500.335010,821,650
May 17, 20240.30500.32500.29250.32500.32505,169,754
May 16, 20240.29500.32500.29500.31000.310011,486,280
May 15, 20240.27500.29750.27500.29000.29009,862,132
May 14, 20240.25000.27500.25000.27000.27006,738,624
May 13, 20240.25500.25500.24500.25000.25002,154,461
May 10, 20240.25000.26000.25000.25500.25502,701,019
May 9, 20240.25500.26000.24000.24500.24502,913,105
May 8, 20240.26000.26000.24500.25500.25503,099,497
May 7, 20240.26000.26500.24750.26000.26005,971,203
May 6, 20240.26000.27500.26000.26000.26002,749,270
May 3, 20240.26500.26500.25500.26000.26001,938,554
May 2, 20240.25500.26500.25500.26500.26503,568,018
May 1, 20240.24000.26000.23500.25500.25506,172,575
Apr 30, 20240.29500.29500.25000.25500.255017,818,084
Apr 29, 20240.28000.30000.28000.29500.295011,053,046
Apr 26, 20240.27500.29000.26500.27500.27506,973,273
Apr 24, 20240.27500.28000.26000.26500.26503,834,834
Apr 23, 20240.28500.29500.27500.27500.27506,328,400
Apr 22, 20240.25000.28000.25000.28000.28006,020,866
Apr 19, 20240.26000.26500.24500.25000.25005,394,230
Apr 18, 20240.23500.27000.23500.25500.25505,185,225
Apr 17, 20240.24000.25000.23000.24000.24005,872,239
Apr 16, 20240.26500.26500.24000.24000.24006,695,011
Apr 15, 20240.27000.27500.25500.26500.265011,342,843

Related Tickers

KNG.AX Kingsland Minerals Ltd
0.1150
+15.00%
 
ANX.AX Anax Metals Limited
0.0060
+20.00%
 
COD.AX Coda Minerals Limited
0.0760
-1.30%
 
LEL.AX Lithium Energy Limited
0.3700
0.00%
 
GRE.AX GreenTech Metals Limited
0.0680
-2.86%
 
L1M.AX Lightning Minerals Ltd
0.0600
0.00%
 
PAT.AX Patriot Lithium Limited
0.0550
+7.84%
 
PLC.AX Premier1 Lithium Limited
0.0110
-8.33%
 
BTM.AX Breakthrough Minerals Limited
0.0720
-1.37%
 
LEG.AX Legend Mining Limited
0.0080
+14.29%