Aeris Resources Limited AIS

ASX · Australia · Non-Energy Minerals

AUD 0.4800-0.01 (-2.04%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.48	-2.04%	AUD 0.49	AUD 0.49	AUD 0.47	7.91M
2026-09-30	AUD 0.49	+1.03%	AUD 0.48	AUD 0.49	AUD 0.47	7.11M
2026-09-29	AUD 0.49	+3.19%	AUD 0.47	AUD 0.49	AUD 0.46	8.73M
2026-09-28	AUD 0.47	-5.05%	AUD 0.49	AUD 0.49	AUD 0.47	7.53M
2026-09-25	AUD 0.50	-1.98%	AUD 0.50	AUD 0.50	AUD 0.48	6.13M
2026-09-24	AUD 0.50	+1.00%	AUD 0.49	AUD 0.51	AUD 0.49	8.09M
2026-09-23	AUD 0.50	-0.99%	AUD 0.52	AUD 0.53	AUD 0.50	17.34M
2026-09-22	AUD 0.50	+4.12%	AUD 0.50	AUD 0.50	AUD 0.49	8.59M
2026-09-21	AUD 0.49	-1.02%	AUD 0.50	AUD 0.50	AUD 0.48	6.29M
2026-09-18	AUD 0.49	+5.38%	AUD 0.48	AUD 0.49	AUD 0.47	22.01M
2026-09-17	AUD 0.47	-1.06%	AUD 0.47	AUD 0.47	AUD 0.46	8.21M
2026-09-16	AUD 0.47	+2.17%	AUD 0.46	AUD 0.47	AUD 0.44	9.34M
2026-09-15	AUD 0.46	-2.13%	AUD 0.46	AUD 0.48	AUD 0.46	13.51M
2026-09-14	AUD 0.47	-1.05%	AUD 0.47	AUD 0.49	AUD 0.47	8.23M
2026-09-11	AUD 0.47	-7.77%	AUD 0.49	AUD 0.50	AUD 0.46	12.69M
2026-09-10	AUD 0.51	-1.90%	AUD 0.52	AUD 0.53	AUD 0.50	11.23M
2026-09-09	AUD 0.52	+1.94%	AUD 0.52	AUD 0.54	AUD 0.51	14.60M
2026-09-08	AUD 0.51	+1.98%	AUD 0.51	AUD 0.53	AUD 0.51	10.68M
2026-09-07	AUD 0.50	-0.98%	AUD 0.52	AUD 0.52	AUD 0.50	5.21M
2026-09-04	AUD 0.51	+2.00%	AUD 0.52	AUD 0.52	AUD 0.50	10.67M
2026-09-03	AUD 0.50	+3.09%	AUD 0.50	AUD 0.51	AUD 0.48	10.00M
2026-09-02	AUD 0.49	-4.90%	AUD 0.49	AUD 0.49	AUD 0.47	10.66M
2026-09-01	AUD 0.51	+2.00%	AUD 0.50	AUD 0.52	AUD 0.50	5.80M
2026-08-31	AUD 0.50	-3.85%	AUD 0.50	AUD 0.51	AUD 0.48	19.03M
2026-08-28	AUD 0.52	-1.89%	AUD 0.52	AUD 0.54	AUD 0.50	14.16M
2026-08-27	AUD 0.53	+11.58%	AUD 0.47	AUD 0.53	AUD 0.45	27.65M
2026-08-26	AUD 0.47	+2.15%	AUD 0.47	AUD 0.49	AUD 0.47	16.79M
2026-08-25	AUD 0.47	+1.09%	AUD 0.47	AUD 0.48	AUD 0.46	16.06M
2026-08-24	AUD 0.46	+1.10%	AUD 0.47	AUD 0.47	AUD 0.45	15.20M
2026-08-21	AUD 0.46	+4.60%	AUD 0.44	AUD 0.46	AUD 0.43	13.04M
2026-08-20	AUD 0.44	+6.10%	AUD 0.43	AUD 0.44	AUD 0.42	15.68M
2026-08-19	AUD 0.41	-2.38%	AUD 0.41	AUD 0.43	AUD 0.40	12.01M
2026-08-18	AUD 0.42	0.00%	AUD 0.41	AUD 0.44	AUD 0.41	18.40M
2026-08-17	AUD 0.42	+3.70%	AUD 0.41	AUD 0.43	AUD 0.41	14.02M
2026-08-14	AUD 0.41	-3.57%	AUD 0.41	AUD 0.41	AUD 0.40	6.18M
2026-08-13	AUD 0.42	-2.33%	AUD 0.43	AUD 0.44	AUD 0.41	9.49M
2026-08-12	AUD 0.43	+2.38%	AUD 0.41	AUD 0.43	AUD 0.41	6.32M
2026-08-11	AUD 0.42	-2.33%	AUD 0.44	AUD 0.44	AUD 0.41	13.31M
2026-08-10	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.42	10.37M
2026-08-07	AUD 0.43	+6.17%	AUD 0.40	AUD 0.43	AUD 0.40	18.41M
2026-08-06	AUD 0.41	+5.19%	AUD 0.40	AUD 0.43	AUD 0.39	20.87M
2026-08-05	AUD 0.38	+4.05%	AUD 0.38	AUD 0.39	AUD 0.37	14.12M
2026-08-04	AUD 0.37	-1.33%	AUD 0.38	AUD 0.38	AUD 0.37	10.67M
2026-08-03	AUD 0.38	-7.41%	AUD 0.39	AUD 0.40	AUD 0.35	28.11M
2026-07-31	AUD 0.41	+8.00%	AUD 0.40	AUD 0.42	AUD 0.40	15.31M
2026-07-30	AUD 0.38	+1.35%	AUD 0.38	AUD 0.40	AUD 0.37	11.86M
2026-07-29	AUD 0.37	+2.78%	AUD 0.37	AUD 0.38	AUD 0.36	12.41M
2026-07-28	AUD 0.36	-7.69%	AUD 0.38	AUD 0.38	AUD 0.36	11.99M
2026-07-27	AUD 0.39	+2.63%	AUD 0.38	AUD 0.39	AUD 0.38	4.84M
2026-07-24	AUD 0.38	-3.80%	AUD 0.38	AUD 0.38	AUD 0.37	7.42M
2026-07-23	AUD 0.40	+2.60%	AUD 0.40	AUD 0.41	AUD 0.39	8.79M
2026-07-22	AUD 0.38	+5.48%	AUD 0.39	AUD 0.41	AUD 0.38	17.47M
2026-07-21	AUD 0.37	+1.39%	AUD 0.38	AUD 0.38	AUD 0.35	10.22M
2026-07-20	AUD 0.36	+1.41%	AUD 0.35	AUD 0.37	AUD 0.35	6.18M
2026-07-17	AUD 0.35	-7.79%	AUD 0.38	AUD 0.38	AUD 0.35	8.76M
2026-07-16	AUD 0.38	-2.53%	AUD 0.40	AUD 0.40	AUD 0.38	4.75M
2026-07-15	AUD 0.40	0.00%	AUD 0.40	AUD 0.41	AUD 0.38	10.30M
2026-07-14	AUD 0.40	+5.33%	AUD 0.37	AUD 0.40	AUD 0.37	10.41M
2026-07-13	AUD 0.38	+1.35%	AUD 0.37	AUD 0.38	AUD 0.37	6.95M
2026-07-10	AUD 0.37	+4.23%	AUD 0.36	AUD 0.38	AUD 0.36	9.20M
2026-07-09	AUD 0.35	+2.90%	AUD 0.34	AUD 0.36	AUD 0.34	10.89M
2026-07-08	AUD 0.34	-5.48%	AUD 0.36	AUD 0.36	AUD 0.34	10.11M
2026-07-07	AUD 0.37	-2.67%	AUD 0.38	AUD 0.38	AUD 0.36	8.27M
2026-07-06	AUD 0.38	-1.32%	AUD 0.38	AUD 0.38	AUD 0.37	7.17M
2026-07-03	AUD 0.38	+5.56%	AUD 0.37	AUD 0.39	AUD 0.36	9.01M
2026-07-02	AUD 0.36	+1.41%	AUD 0.37	AUD 0.37	AUD 0.35	4.44M
2026-07-01	AUD 0.35	-4.05%	AUD 0.38	AUD 0.38	AUD 0.35	7.27M
2026-06-30	AUD 0.37	+4.23%	AUD 0.37	AUD 0.38	AUD 0.35	13.39M
2026-06-29	AUD 0.35	+1.43%	AUD 0.36	AUD 0.37	AUD 0.34	5.94M
2026-06-26	AUD 0.35	-2.78%	AUD 0.35	AUD 0.37	AUD 0.34	6.48M
2026-06-25	AUD 0.36	-6.49%	AUD 0.37	AUD 0.37	AUD 0.34	28.73M
2026-06-24	AUD 0.38	-3.75%	AUD 0.39	AUD 0.39	AUD 0.37	11.62M
2026-06-23	AUD 0.40	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	6.43M
2026-06-22	AUD 0.40	+2.56%	AUD 0.39	AUD 0.41	AUD 0.39	6.48M
2026-06-19	AUD 0.39	-8.24%	AUD 0.41	AUD 0.42	AUD 0.37	12.80M
2026-06-18	AUD 0.43	-1.16%	AUD 0.42	AUD 0.43	AUD 0.41	4.33M
2026-06-17	AUD 0.43	+2.38%	AUD 0.42	AUD 0.44	AUD 0.42	6.23M
2026-06-16	AUD 0.42	+1.20%	AUD 0.41	AUD 0.43	AUD 0.41	4.03M
2026-06-15	AUD 0.41	+10.67%	AUD 0.40	AUD 0.41	AUD 0.40	10.13M
2026-06-12	AUD 0.38	+7.14%	AUD 0.38	AUD 0.38	AUD 0.37	5.68M
2026-06-11	AUD 0.35	-5.41%	AUD 0.36	AUD 0.36	AUD 0.34	12.46M
2026-06-10	AUD 0.37	-3.90%	AUD 0.38	AUD 0.38	AUD 0.36	10.22M
2026-06-09	AUD 0.38	-7.23%	AUD 0.40	AUD 0.40	AUD 0.37	33.72M
2026-06-05	AUD 0.41	-3.49%	AUD 0.43	AUD 0.44	AUD 0.41	7.10M
2026-06-04	AUD 0.43	-6.52%	AUD 0.45	AUD 0.46	AUD 0.42	8.07M
2026-06-03	AUD 0.46	+4.55%	AUD 0.44	AUD 0.47	AUD 0.44	11.27M
2026-06-02	AUD 0.44	+11.39%	AUD 0.40	AUD 0.45	AUD 0.39	85.07M
2026-06-01	AUD 0.40	-1.25%	AUD 0.41	AUD 0.41	AUD 0.40	3.22M
2026-05-29	AUD 0.40	+3.90%	AUD 0.41	AUD 0.41	AUD 0.40	7.03M
2026-05-28	AUD 0.38	-9.41%	AUD 0.43	AUD 0.43	AUD 0.38	9.52M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.48	-2.04%	AUD 0.49	AUD 0.49	AUD 0.47	7.91M
2026-09-30	AUD 0.49	+1.03%	AUD 0.48	AUD 0.49	AUD 0.47	7.11M
2026-09-29	AUD 0.49	+3.19%	AUD 0.47	AUD 0.49	AUD 0.46	8.73M
2026-09-28	AUD 0.47	-5.05%	AUD 0.49	AUD 0.49	AUD 0.47	7.53M
2026-09-25	AUD 0.50	-1.98%	AUD 0.50	AUD 0.50	AUD 0.48	6.13M
2026-09-24	AUD 0.50	+1.00%	AUD 0.49	AUD 0.51	AUD 0.49	8.09M
2026-09-23	AUD 0.50	-0.99%	AUD 0.52	AUD 0.53	AUD 0.50	17.34M
2026-09-22	AUD 0.50	+4.12%	AUD 0.50	AUD 0.50	AUD 0.49	8.59M
2026-09-21	AUD 0.49	-1.02%	AUD 0.50	AUD 0.50	AUD 0.48	6.29M
2026-09-18	AUD 0.49	+5.38%	AUD 0.48	AUD 0.49	AUD 0.47	22.01M
2026-09-17	AUD 0.47	-1.06%	AUD 0.47	AUD 0.47	AUD 0.46	8.21M
2026-09-16	AUD 0.47	+2.17%	AUD 0.46	AUD 0.47	AUD 0.44	9.34M
2026-09-15	AUD 0.46	-2.13%	AUD 0.46	AUD 0.48	AUD 0.46	13.51M
2026-09-14	AUD 0.47	-1.05%	AUD 0.47	AUD 0.49	AUD 0.47	8.23M
2026-09-11	AUD 0.47	-7.77%	AUD 0.49	AUD 0.50	AUD 0.46	12.69M
2026-09-10	AUD 0.51	-1.90%	AUD 0.52	AUD 0.53	AUD 0.50	11.23M
2026-09-09	AUD 0.52	+1.94%	AUD 0.52	AUD 0.54	AUD 0.51	14.60M
2026-09-08	AUD 0.51	+1.98%	AUD 0.51	AUD 0.53	AUD 0.51	10.68M
2026-09-07	AUD 0.50	-0.98%	AUD 0.52	AUD 0.52	AUD 0.50	5.21M
2026-09-04	AUD 0.51	+2.00%	AUD 0.52	AUD 0.52	AUD 0.50	10.67M
2026-09-03	AUD 0.50	+3.09%	AUD 0.50	AUD 0.51	AUD 0.48	10.00M
2026-09-02	AUD 0.49	-4.90%	AUD 0.49	AUD 0.49	AUD 0.47	10.66M
2026-09-01	AUD 0.51	+2.00%	AUD 0.50	AUD 0.52	AUD 0.50	5.80M
2026-08-31	AUD 0.50	-3.85%	AUD 0.50	AUD 0.51	AUD 0.48	19.03M
2026-08-28	AUD 0.52	-1.89%	AUD 0.52	AUD 0.54	AUD 0.50	14.16M
2026-08-27	AUD 0.53	+11.58%	AUD 0.47	AUD 0.53	AUD 0.45	27.65M
2026-08-26	AUD 0.47	+2.15%	AUD 0.47	AUD 0.49	AUD 0.47	16.79M
2026-08-25	AUD 0.47	+1.09%	AUD 0.47	AUD 0.48	AUD 0.46	16.06M
2026-08-24	AUD 0.46	+1.10%	AUD 0.47	AUD 0.47	AUD 0.45	15.20M
2026-08-21	AUD 0.46	+4.60%	AUD 0.44	AUD 0.46	AUD 0.43	13.04M
2026-08-20	AUD 0.44	+6.10%	AUD 0.43	AUD 0.44	AUD 0.42	15.68M
2026-08-19	AUD 0.41	-2.38%	AUD 0.41	AUD 0.43	AUD 0.40	12.01M
2026-08-18	AUD 0.42	0.00%	AUD 0.41	AUD 0.44	AUD 0.41	18.40M
2026-08-17	AUD 0.42	+3.70%	AUD 0.41	AUD 0.43	AUD 0.41	14.02M
2026-08-14	AUD 0.41	-3.57%	AUD 0.41	AUD 0.41	AUD 0.40	6.18M
2026-08-13	AUD 0.42	-2.33%	AUD 0.43	AUD 0.44	AUD 0.41	9.49M
2026-08-12	AUD 0.43	+2.38%	AUD 0.41	AUD 0.43	AUD 0.41	6.32M
2026-08-11	AUD 0.42	-2.33%	AUD 0.44	AUD 0.44	AUD 0.41	13.31M
2026-08-10	AUD 0.43	0.00%	AUD 0.43	AUD 0.44	AUD 0.42	10.37M
2026-08-07	AUD 0.43	+6.17%	AUD 0.40	AUD 0.43	AUD 0.40	18.41M
2026-08-06	AUD 0.41	+5.19%	AUD 0.40	AUD 0.43	AUD 0.39	20.87M
2026-08-05	AUD 0.38	+4.05%	AUD 0.38	AUD 0.39	AUD 0.37	14.12M
2026-08-04	AUD 0.37	-1.33%	AUD 0.38	AUD 0.38	AUD 0.37	10.67M
2026-08-03	AUD 0.38	-7.41%	AUD 0.39	AUD 0.40	AUD 0.35	28.11M
2026-07-31	AUD 0.41	+8.00%	AUD 0.40	AUD 0.42	AUD 0.40	15.31M
2026-07-30	AUD 0.38	+1.35%	AUD 0.38	AUD 0.40	AUD 0.37	11.86M
2026-07-29	AUD 0.37	+2.78%	AUD 0.37	AUD 0.38	AUD 0.36	12.41M
2026-07-28	AUD 0.36	-7.69%	AUD 0.38	AUD 0.38	AUD 0.36	11.99M
2026-07-27	AUD 0.39	+2.63%	AUD 0.38	AUD 0.39	AUD 0.38	4.84M
2026-07-24	AUD 0.38	-3.80%	AUD 0.38	AUD 0.38	AUD 0.37	7.42M
2026-07-23	AUD 0.40	+2.60%	AUD 0.40	AUD 0.41	AUD 0.39	8.79M
2026-07-22	AUD 0.38	+5.48%	AUD 0.39	AUD 0.41	AUD 0.38	17.47M
2026-07-21	AUD 0.37	+1.39%	AUD 0.38	AUD 0.38	AUD 0.35	10.22M
2026-07-20	AUD 0.36	+1.41%	AUD 0.35	AUD 0.37	AUD 0.35	6.18M
2026-07-17	AUD 0.35	-7.79%	AUD 0.38	AUD 0.38	AUD 0.35	8.76M
2026-07-16	AUD 0.38	-2.53%	AUD 0.40	AUD 0.40	AUD 0.38	4.75M
2026-07-15	AUD 0.40	0.00%	AUD 0.40	AUD 0.41	AUD 0.38	10.30M
2026-07-14	AUD 0.40	+5.33%	AUD 0.37	AUD 0.40	AUD 0.37	10.41M
2026-07-13	AUD 0.38	+1.35%	AUD 0.37	AUD 0.38	AUD 0.37	6.95M
2026-07-10	AUD 0.37	+4.23%	AUD 0.36	AUD 0.38	AUD 0.36	9.20M
2026-07-09	AUD 0.35	+2.90%	AUD 0.34	AUD 0.36	AUD 0.34	10.89M
2026-07-08	AUD 0.34	-5.48%	AUD 0.36	AUD 0.36	AUD 0.34	10.11M
2026-07-07	AUD 0.37	-2.67%	AUD 0.38	AUD 0.38	AUD 0.36	8.27M
2026-07-06	AUD 0.38	-1.32%	AUD 0.38	AUD 0.38	AUD 0.37	7.17M
2026-07-03	AUD 0.38	+5.56%	AUD 0.37	AUD 0.39	AUD 0.36	9.01M
2026-07-02	AUD 0.36	+1.41%	AUD 0.37	AUD 0.37	AUD 0.35	4.44M
2026-07-01	AUD 0.35	-4.05%	AUD 0.38	AUD 0.38	AUD 0.35	7.27M
2026-06-30	AUD 0.37	+4.23%	AUD 0.37	AUD 0.38	AUD 0.35	13.39M
2026-06-29	AUD 0.35	+1.43%	AUD 0.36	AUD 0.37	AUD 0.34	5.94M
2026-06-26	AUD 0.35	-2.78%	AUD 0.35	AUD 0.37	AUD 0.34	6.48M
2026-06-25	AUD 0.36	-6.49%	AUD 0.37	AUD 0.37	AUD 0.34	28.73M
2026-06-24	AUD 0.38	-3.75%	AUD 0.39	AUD 0.39	AUD 0.37	11.62M
2026-06-23	AUD 0.40	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	6.43M
2026-06-22	AUD 0.40	+2.56%	AUD 0.39	AUD 0.41	AUD 0.39	6.48M
2026-06-19	AUD 0.39	-8.24%	AUD 0.41	AUD 0.42	AUD 0.37	12.80M
2026-06-18	AUD 0.43	-1.16%	AUD 0.42	AUD 0.43	AUD 0.41	4.33M
2026-06-17	AUD 0.43	+2.38%	AUD 0.42	AUD 0.44	AUD 0.42	6.23M
2026-06-16	AUD 0.42	+1.20%	AUD 0.41	AUD 0.43	AUD 0.41	4.03M
2026-06-15	AUD 0.41	+10.67%	AUD 0.40	AUD 0.41	AUD 0.40	10.13M
2026-06-12	AUD 0.38	+7.14%	AUD 0.38	AUD 0.38	AUD 0.37	5.68M
2026-06-11	AUD 0.35	-5.41%	AUD 0.36	AUD 0.36	AUD 0.34	12.46M
2026-06-10	AUD 0.37	-3.90%	AUD 0.38	AUD 0.38	AUD 0.36	10.22M
2026-06-09	AUD 0.38	-7.23%	AUD 0.40	AUD 0.40	AUD 0.37	33.72M
2026-06-05	AUD 0.41	-3.49%	AUD 0.43	AUD 0.44	AUD 0.41	7.10M
2026-06-04	AUD 0.43	-6.52%	AUD 0.45	AUD 0.46	AUD 0.42	8.07M
2026-06-03	AUD 0.46	+4.55%	AUD 0.44	AUD 0.47	AUD 0.44	11.27M
2026-06-02	AUD 0.44	+11.39%	AUD 0.40	AUD 0.45	AUD 0.39	85.07M
2026-06-01	AUD 0.40	-1.25%	AUD 0.41	AUD 0.41	AUD 0.40	3.22M
2026-05-29	AUD 0.40	+3.90%	AUD 0.41	AUD 0.41	AUD 0.40	7.03M
2026-05-28	AUD 0.38	-9.41%	AUD 0.43	AUD 0.43	AUD 0.38	9.52M