Advanced Innergy Holdings Ltd. AIH
ASX · Australia · Process Industries
AUD 0.42000.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.42 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.42 | 53.04K |
| 2026-09-30 | AUD 0.42 | -4.55% | AUD 0.43 | AUD 0.46 | AUD 0.42 | 115.69K |
| 2026-09-29 | AUD 0.44 | 0.00% | AUD 0.46 | AUD 0.46 | AUD 0.42 | 163.90K |
| 2026-09-28 | AUD 0.44 | +6.02% | AUD 0.42 | AUD 0.45 | AUD 0.41 |
| 279.43K |
| 2026-09-25 | AUD 0.41 | -1.19% | AUD 0.43 | AUD 0.43 | AUD 0.41 | 3.94M |
| 2026-09-24 | AUD 0.42 | +2.44% | AUD 0.45 | AUD 0.45 | AUD 0.42 | 11.88K |
| 2026-09-23 | AUD 0.41 | -4.65% | AUD 0.44 | AUD 0.45 | AUD 0.41 | 81.33K |
| 2026-09-22 | AUD 0.43 | -8.51% | AUD 0.47 | AUD 0.47 | AUD 0.43 | 300.11K |
| 2026-09-21 | AUD 0.47 | +14.63% | AUD 0.44 | AUD 0.47 | AUD 0.44 | 138.99K |
| 2026-09-18 | AUD 0.41 | -7.87% | AUD 0.46 | AUD 0.47 | AUD 0.41 | 993.78K |
| 2026-09-17 | AUD 0.44 | -6.32% | AUD 0.49 | AUD 0.49 | AUD 0.44 | 1.24M |
| 2026-09-16 | AUD 0.47 | -3.06% | AUD 0.50 | AUD 0.50 | AUD 0.47 | 585.16K |
| 2026-09-15 | AUD 0.49 | -2.00% | AUD 0.52 | AUD 0.52 | AUD 0.49 | 234.58K |
| 2026-09-14 | AUD 0.50 | +6.38% | AUD 0.49 | AUD 0.54 | AUD 0.49 | 751.50K |
| 2026-09-11 | AUD 0.47 | 0.00% | AUD 0.49 | AUD 0.49 | AUD 0.47 | 184.74K |
| 2026-09-10 | AUD 0.47 | -2.08% | AUD 0.49 | AUD 0.49 | AUD 0.47 | 97.16K |
| 2026-09-09 | AUD 0.48 | -3.03% | AUD 0.49 | AUD 0.49 | AUD 0.46 | 502.28K |
| 2026-09-08 | AUD 0.50 | +19.28% | AUD 0.42 | AUD 0.50 | AUD 0.41 | 303.57K |
| 2026-09-07 | AUD 0.41 | +1.22% | AUD 0.43 | AUD 0.43 | AUD 0.40 | 1.41M |
| 2026-09-04 | AUD 0.41 | -2.38% | AUD 0.43 | AUD 0.44 | AUD 0.41 | 764.61K |
| 2026-09-03 | AUD 0.42 | -13.40% | AUD 0.49 | AUD 0.49 | AUD 0.42 | 684.98K |
| 2026-09-02 | AUD 0.49 | -8.49% | AUD 0.54 | AUD 0.54 | AUD 0.49 | 2.63M |
| 2026-09-01 | AUD 0.53 | +1.92% | AUD 0.52 | AUD 0.55 | AUD 0.50 | 199.69K |
| 2026-08-31 | AUD 0.52 | -11.86% | AUD 0.59 | AUD 0.59 | AUD 0.52 | 116.73K |
| 2026-08-28 | AUD 0.59 | +0.85% | AUD 0.58 | AUD 0.60 | AUD 0.54 | 107.28K |
| 2026-08-27 | AUD 0.58 | +12.50% | AUD 0.50 | AUD 0.59 | AUD 0.50 | 535.47K |
| 2026-08-26 | AUD 0.52 | +9.47% | AUD 0.53 | AUD 0.55 | AUD 0.50 | 81.60K |
| 2026-08-25 | AUD 0.47 | +3.26% | AUD 0.48 | AUD 0.52 | AUD 0.47 | 178.89K |
| 2026-08-24 | AUD 0.46 | -11.54% | AUD 0.50 | AUD 0.50 | AUD 0.46 | 13.96K |
| 2026-08-21 | AUD 0.52 | +11.83% | AUD 0.50 | AUD 0.52 | AUD 0.49 | 353.29K |
| 2026-08-20 | AUD 0.47 | +1.09% | AUD 0.49 | AUD 0.50 | AUD 0.47 | 932.79K |
| 2026-08-19 | AUD 0.46 | 0.00% | AUD 0.47 | AUD 0.47 | AUD 0.45 | 205.93K |
| 2026-08-18 | AUD 0.46 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.46 | 172.09K |
| 2026-08-17 | AUD 0.46 | +1.10% | AUD 0.47 | AUD 0.48 | AUD 0.46 | 76.94K |
| 2026-08-14 | AUD 0.46 | -2.15% | AUD 0.47 | AUD 0.49 | AUD 0.46 | 191.37K |
| 2026-08-13 | AUD 0.47 | -7.00% | AUD 0.49 | AUD 0.50 | AUD 0.46 | 604.88K |
| 2026-08-12 | AUD 0.50 | +8.70% | AUD 0.46 | AUD 0.50 | AUD 0.42 | 890.77K |
| 2026-08-11 | AUD 0.46 | +8.24% | AUD 0.43 | AUD 0.46 | AUD 0.41 | 224.65K |
| 2026-08-10 | AUD 0.43 | -6.59% | AUD 0.46 | AUD 0.46 | AUD 0.41 | 2.56M |
| 2026-08-07 | AUD 0.46 | 0.00% | AUD 0.46 | AUD 0.47 | AUD 0.44 | 150.95K |
| 2026-08-06 | AUD 0.46 | +9.64% | AUD 0.41 | AUD 0.46 | AUD 0.41 | 15.31M |
| 2026-08-05 | AUD 0.41 | -1.19% | AUD 0.42 | AUD 0.44 | AUD 0.41 | 2.38M |
| 2026-08-04 | AUD 0.42 | +5.00% | AUD 0.42 | AUD 0.44 | AUD 0.40 | 1.13M |
| 2026-08-03 | AUD 0.40 | +12.68% | AUD 0.36 | AUD 0.40 | AUD 0.34 | 3.71M |
| 2026-07-31 | AUD 0.35 | -38.79% | AUD 0.45 | AUD 0.47 | AUD 0.34 | 9.45M |
| 2026-07-30 | AUD 0.58 | -7.94% | AUD 0.63 | AUD 0.63 | AUD 0.57 | 194.40K |
| 2026-07-29 | AUD 0.63 | +2.44% | AUD 0.61 | AUD 0.63 | AUD 0.60 | 39.73K |
| 2026-07-28 | AUD 0.62 | 0.00% | AUD 0.64 | AUD 0.67 | AUD 0.60 | 102.21K |
| 2026-07-27 | AUD 0.62 | -2.38% | AUD 0.63 | AUD 0.64 | AUD 0.60 | 208.41K |
| 2026-07-24 | AUD 0.63 | -7.35% | AUD 0.68 | AUD 0.68 | AUD 0.60 | 143.43K |
| 2026-07-23 | AUD 0.68 | -0.73% | AUD 0.71 | AUD 0.73 | AUD 0.62 | 130.55K |
| 2026-07-22 | AUD 0.69 | +10.48% | AUD 0.63 | AUD 0.69 | AUD 0.62 | 111.86K |
| 2026-07-21 | AUD 0.62 | -1.59% | AUD 0.66 | AUD 0.66 | AUD 0.62 | 25.71K |
| 2026-07-20 | AUD 0.63 | +0.80% | AUD 0.62 | AUD 0.66 | AUD 0.62 | 125.53K |
| 2026-07-17 | AUD 0.63 | -6.72% | AUD 0.66 | AUD 0.66 | AUD 0.60 | 180.19K |
| 2026-07-16 | AUD 0.67 | +2.29% | AUD 0.65 | AUD 0.67 | AUD 0.65 | 157.28K |
| 2026-07-15 | AUD 0.65 | +0.77% | AUD 0.65 | AUD 0.69 | AUD 0.62 | 94.81K |
| 2026-07-14 | AUD 0.65 | -7.14% | AUD 0.68 | AUD 0.69 | AUD 0.64 | 237.69K |
| 2026-07-13 | AUD 0.70 | -1.41% | AUD 0.72 | AUD 0.72 | AUD 0.66 | 123.19K |
| 2026-07-10 | AUD 0.71 | -1.39% | AUD 0.73 | AUD 0.74 | AUD 0.69 | 261.82K |
| 2026-07-09 | AUD 0.72 | +10.77% | AUD 0.71 | AUD 0.75 | AUD 0.67 | 313.78K |
| 2026-07-08 | AUD 0.65 | -3.70% | AUD 0.68 | AUD 0.69 | AUD 0.65 | 90.30K |
| 2026-07-07 | AUD 0.68 | +2.27% | AUD 0.70 | AUD 0.70 | AUD 0.67 | 186.70K |
| 2026-07-06 | AUD 0.66 | -2.22% | AUD 0.68 | AUD 0.68 | AUD 0.65 | 22.63K |
| 2026-07-03 | AUD 0.68 | 0.00% | AUD 0.70 | AUD 0.71 | AUD 0.68 | 149.60K |
| 2026-07-02 | AUD 0.68 | +3.05% | AUD 0.65 | AUD 0.68 | AUD 0.64 | 158.22K |
| 2026-07-01 | AUD 0.65 | -2.24% | AUD 0.68 | AUD 0.68 | AUD 0.64 | 80.18K |
| 2026-06-30 | AUD 0.67 | -0.74% | AUD 0.67 | AUD 0.70 | AUD 0.65 | 343.85K |
| 2026-06-29 | AUD 0.68 | +3.85% | AUD 0.65 | AUD 0.68 | AUD 0.62 | 594.06K |
| 2026-06-26 | AUD 0.65 | -5.80% | AUD 0.69 | AUD 0.69 | AUD 0.63 | 171.36K |
| 2026-06-25 | AUD 0.69 | -2.13% | AUD 0.72 | AUD 0.73 | AUD 0.68 | 471.24K |
| 2026-06-24 | AUD 0.70 | +0.71% | AUD 0.68 | AUD 0.73 | AUD 0.67 | 781.39K |
| 2026-06-23 | AUD 0.70 | 0.00% | AUD 0.70 | AUD 0.70 | AUD 0.64 | 482.63K |
| 2026-06-22 | AUD 0.70 | -4.76% | AUD 0.73 | AUD 0.73 | AUD 0.70 | 215.32K |
| 2026-06-19 | AUD 0.74 | -3.92% | AUD 0.75 | AUD 0.75 | AUD 0.73 | 138.94K |
| 2026-06-18 | AUD 0.76 | 0.00% | AUD 0.79 | AUD 0.79 | AUD 0.75 | 40.52K |
| 2026-06-17 | AUD 0.76 | -1.29% | AUD 0.77 | AUD 0.80 | AUD 0.75 | 416.20K |
| 2026-06-16 | AUD 0.77 | -0.64% | AUD 0.76 | AUD 0.78 | AUD 0.72 | 403.98K |
| 2026-06-15 | AUD 0.78 | -2.50% | AUD 0.78 | AUD 0.78 | AUD 0.76 | 72.09K |
| 2026-06-12 | AUD 0.80 | +3.90% | AUD 0.75 | AUD 0.81 | AUD 0.75 | 104.52K |
| 2026-06-11 | AUD 0.77 | 0.00% | AUD 0.76 | AUD 0.77 | AUD 0.73 | 175.61K |
| 2026-06-10 | AUD 0.77 | -0.65% | AUD 0.77 | AUD 0.79 | AUD 0.74 | 383.66K |
| 2026-06-09 | AUD 0.77 | -1.27% | AUD 0.80 | AUD 0.80 | AUD 0.77 | 73.52K |
| 2026-06-05 | AUD 0.79 | -1.87% | AUD 0.81 | AUD 0.81 | AUD 0.78 | 41.94K |
| 2026-06-04 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.83 | AUD 0.80 | 319.67K |
| 2026-06-03 | AUD 0.80 | -3.61% | AUD 0.83 | AUD 0.83 | AUD 0.79 | 170.97K |
| 2026-06-02 | AUD 0.83 | -4.60% | AUD 0.86 | AUD 0.86 | AUD 0.83 | 90.00K |
| 2026-06-01 | AUD 0.87 | -1.14% | AUD 0.86 | AUD 0.88 | AUD 0.84 | 48.63K |
| 2026-05-29 | AUD 0.88 | +3.53% | AUD 0.83 | AUD 0.88 | AUD 0.82 | 543.46K |
| 2026-05-28 | AUD 0.85 | +3.66% | AUD 0.79 | AUD 0.86 | AUD 0.79 | 153.10K |