ASX · AIS · stock
Aeris Resources Limited (AIS) stock price history
Every ASX trading session of Aeris Resources Limited from Feb 10, 2011 to Sep 28, 2026: 3,953 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
AIS adjusted close, 2011 to 2026
- A$38.32
- All time high, 2011
- A$0.7000
- 52 week high, A$0.3350 low
- 3,953
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
AIS key facts
- Aeris Resources Limited (AIS) closed at A$0.4700 on Sep 28, 2026 on ASX.
- AIS's all time high close is A$38.32, set on Apr 29, 2011; its all time low close is A$0.0850 on Feb 14, 2024.
- AIS's 52 week range is A$0.3350 to A$0.7000.
- AIS returned -1.1% over the year to Sep 28, 2026 and -56.3% over five years.
- Over ten years AIS returned +139%, +9.1% a year compounded.
- AIS's deepest drawdown was -99.8% from Apr 29, 2011 to Feb 14, 2024.
- DataCedar holds 3,953 daily sessions of AIS history from Feb 10, 2011 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
AIS price chart, 2011 to 2026
AIS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.6% |
| 3 months | +34.3% |
| 6 months | +19.0% |
| Year to date | -21.7% |
| 1 year | -1.1% |
| 3 years | +190.0% |
| 5 years | -56.3% |
| 10 years | +139.3% |
| Since Feb 10, 2011 | -98.4% |
| Compound annual growth, 15.6 years | -23.2% |
AIS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$38.32 on Apr 29, 2011
- All time low close
- A$0.0850 on Feb 14, 2024
- 52 week high
- A$0.7000 on Jan 28, 2026
- 52 week low
- A$0.3350 on Jun 11, 2026
- Deepest drawdown
- -99.8% from Apr 29, 2011 to Feb 14, 2024, not yet recovered
- Best single session
- +66.7% on Oct 22, 2013
- Worst single session
- -54.0% on Jul 31, 2012
- Volatility, 1 year annualised
- 75.4%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2025, +243%
- Worst calendar year
- 2013, -91%
AIS 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. 2011 starts on Feb 10, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6000 | A$0.7000 | A$0.3350 | A$0.4700 | -21.7% | 1.9B | 188 |
| 2025 | A$0.1750 | A$0.6150 | A$0.1350 | A$0.6000 | +242.9% | 830.8M | 253 |
| 2024 | A$0.1450 | A$0.3550 | A$0.0820 | A$0.1750 | +20.7% | 775.6M | 254 |
| 2023 | A$0.5387 | A$0.7485 | A$0.1050 | A$0.1450 | -73.1% | 610.8M | 252 |
| 2022 | A$1.07 | A$1.14 | A$0.2622 | A$0.5387 | -49.9% | 365.9M | 251 |
| 2021 | A$0.6514 | A$1.60 | A$0.5342 | A$1.07 | +65.0% | 368.5M | 254 |
| 2020 | A$0.2650 | A$0.7166 | A$0.1507 | A$0.6514 | +166.7% | 276M | 255 |
| 2019 | A$0.9355 | A$1.33 | A$0.2235 | A$0.2443 | -73.9% | 22.6M | 253 |
| 2018 | A$0.6167 | A$1.48 | A$0.4568 | A$0.9355 | +70.6% | 13.2M | 253 |
| 2017 | A$0.2467 | A$0.6167 | A$0.1690 | A$0.5482 | +118.2% | 4.2M | 252 |
| 2016 | A$0.1827 | A$0.3198 | A$0.1142 | A$0.2513 | +37.5% | 4.4M | 253 |
| 2015 | A$0.2284 | A$0.8223 | A$0.1371 | A$0.1827 | -20.0% | 5.6M | 255 |
| 2014 | A$0.4112 | A$0.4568 | A$0.1371 | A$0.2284 | -37.5% | 9.1M | 253 |
| 2013 | A$3.88 | A$4.34 | A$0.2741 | A$0.3655 | -90.9% | 7.9M | 253 |
| 2012 | A$28.14 | A$33.99 | A$3.03 | A$4.02 | -85.7% | 5.1M | 253 |
| 2011 | A$30.31 | A$38.75 | A$22.30 | A$28.14 | n/a | 3.7M | 221 |
AIS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.4700 | -6.0% |
| August 2026 | A$0.5000 | +23.5% |
| July 2026 | A$0.4050 | +9.5% |
| June 2026 | A$0.3700 | -7.5% |
| May 2026 | A$0.4000 | +3.9% |
| April 2026 | A$0.3850 | -3.8% |
| March 2026 | A$0.4000 | -23.8% |
| February 2026 | A$0.5250 | -14.6% |
| January 2026 | A$0.6150 | +2.5% |
| December 2025 | A$0.6000 | +29.0% |
| November 2025 | A$0.4650 | +1.1% |
| October 2025 | A$0.4600 | -5.2% |
About the AIS data
Daily bars. 3,953 sessions from Feb 10, 2011 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 21, 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 Feb 10, 2011, 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/AIS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
AIS share price history
