ASX · AEI · stock
Aeris Environmental Ltd (AEI) stock price history
Every ASX trading session of Aeris Environmental Ltd from Sep 10, 2000 to Sep 28, 2026: 6,623 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AEI adjusted close, 2000 to 2026
- A$1.74
- All time high, 2004
- A$0.0600
- 52 week high, A$0.0230 low
- 6,623
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
AEI key facts
- Aeris Environmental Ltd (AEI) closed at A$0.0420 on Sep 28, 2026 on ASX.
- AEI's all time high close is A$1.74, set on Apr 19, 2004; its all time low close is A$0.0220 on Jun 28, 2023.
- AEI's 52 week range is A$0.0230 to A$0.0600.
- AEI returned -10.6% over the year to Sep 28, 2026 and -68.9% over five years.
- Over ten years AEI returned -90%, -20.4% a year compounded.
- AEI's deepest drawdown was -98.7% from Apr 19, 2004 to Jun 28, 2023.
- DataCedar holds 6,623 daily sessions of AEI history from Sep 10, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
AEI price chart, 2000 to 2026
AEI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | +13.5% |
| 6 months | -6.7% |
| Year to date | -25.0% |
| 1 year | -10.6% |
| 3 years | +90.9% |
| 5 years | -68.9% |
| 10 years | -89.8% |
| Since Sep 10, 2000 | -79.0% |
| Compound annual growth, 26.0 years | -5.8% |
AEI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.74 on Apr 19, 2004
- All time low close
- A$0.0220 on Jun 28, 2023
- 52 week high
- A$0.0600 on Nov 11, 2025
- 52 week low
- A$0.0230 on Aug 5, 2026
- Deepest drawdown
- -98.7% from Apr 19, 2004 to Jun 28, 2023, not yet recovered
- Best single session
- +52.2% on Aug 7, 2026
- Worst single session
- -37.5% on Sep 17, 2001
- Volatility, 1 year annualised
- 73.4%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2003, +245%
- Worst calendar year
- 2008, -83%
AEI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Sep 10, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0560 | A$0.0580 | A$0.0230 | A$0.0420 | -25.0% | 15.2M | 188 |
| 2025 | A$0.0750 | A$0.0840 | A$0.0330 | A$0.0560 | -30.0% | 38.6M | 253 |
| 2024 | A$0.0400 | A$0.0980 | A$0.0340 | A$0.0800 | +100.0% | 34.2M | 254 |
| 2023 | A$0.0280 | A$0.0430 | A$0.0210 | A$0.0400 | +42.9% | 38M | 252 |
| 2022 | A$0.1050 | A$0.1050 | A$0.0280 | A$0.0280 | -72.0% | 38.8M | 251 |
| 2021 | A$0.3000 | A$0.3950 | A$0.0980 | A$0.1000 | -67.2% | 51.8M | 254 |
| 2020 | A$0.3200 | A$0.8700 | A$0.2800 | A$0.3050 | -4.7% | 188.4M | 255 |
| 2019 | A$0.1700 | A$0.4200 | A$0.1150 | A$0.3200 | +100.0% | 26.2M | 253 |
| 2018 | A$0.2650 | A$0.2800 | A$0.1200 | A$0.1600 | -39.6% | 12M | 253 |
| 2017 | A$0.3700 | A$0.3900 | A$0.2000 | A$0.2650 | -28.4% | 8.5M | 252 |
| 2016 | A$0.4350 | A$0.4700 | A$0.3500 | A$0.3700 | -14.9% | 12.3M | 253 |
| 2015 | A$0.2750 | A$0.6000 | A$0.2150 | A$0.4350 | +50.0% | 25.6M | 255 |
| 2014 | A$0.1300 | A$0.3000 | A$0.0800 | A$0.2900 | +123.1% | 4.5M | 253 |
| 2013 | A$0.1650 | A$0.2050 | A$0.1000 | A$0.1300 | -21.2% | 1.8M | 253 |
| 2012 | A$0.2300 | A$0.2600 | A$0.1300 | A$0.1650 | -28.3% | 5M | 253 |
| 2011 | A$0.2400 | A$0.3000 | A$0.1550 | A$0.2300 | -4.2% | 8.3M | 248 |
| 2010 | A$0.1100 | A$0.3900 | A$0.0550 | A$0.2400 | +100.0% | 10.2M | 253 |
| 2009 | A$0.0850 | A$0.1850 | A$0.0500 | A$0.1200 | +71.4% | 8.4M | 254 |
| 2008 | A$0.4300 | A$0.4300 | A$0.0700 | A$0.0700 | -82.5% | 6.5M | 254 |
| 2007 | A$0.6600 | A$0.6800 | A$0.3200 | A$0.4000 | -40.3% | 7.6M | 253 |
| 2006 | A$0.6500 | A$0.7700 | A$0.4100 | A$0.6700 | +9.8% | 10.5M | 252 |
| 2005 | A$0.6800 | A$0.8300 | A$0.4100 | A$0.6100 | -9.0% | 15M | 252 |
| 2004 | A$0.9800 | A$1.80 | A$0.6100 | A$0.6700 | -29.5% | 25.5M | 261 |
| 2003 | A$0.2850 | A$1.07 | A$0.1900 | A$0.9500 | +245.5% | 28.2M | 261 |
| 2002 | A$0.1400 | A$0.3800 | A$0.1300 | A$0.2750 | +96.4% | 15.7M | 261 |
| 2001 | A$0.1600 | A$0.2450 | A$0.1000 | A$0.1400 | -12.5% | 9.8M | 261 |
| 2000 | A$0.2000 | A$0.2100 | A$0.1600 | A$0.1600 | n/a | 4.7M | 81 |
AEI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0420 | 0.0% |
| August 2026 | A$0.0420 | +40.0% |
| July 2026 | A$0.0300 | -9.1% |
| June 2026 | A$0.0330 | -17.5% |
| May 2026 | A$0.0400 | -2.4% |
| April 2026 | A$0.0410 | -8.9% |
| March 2026 | A$0.0450 | +4.7% |
| February 2026 | A$0.0430 | -18.9% |
| January 2026 | A$0.0530 | -5.4% |
| December 2025 | A$0.0560 | +5.7% |
| November 2025 | A$0.0530 | -8.6% |
| October 2025 | A$0.0580 | +23.4% |
About the AEI data
Daily bars. 6,623 sessions from Sep 10, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AEI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AEI share price history
