ASIA ENTN & RESOURCES LTD SHS Historical Stock Price

Below is the stock price history for Asia Entn & Resources Ltd Shs AERL. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Asia Entn & Resources Ltd Shs stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Asia Entn & Resources Ltd Shs Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-16	5.05	5.05	5.00	5.00	400
2012-05-15	5.20	5.24	5.05	5.05	1,500
2012-05-14	5.14	5.21	5.06	5.16	2,351
2012-05-11	5.20	5.52	5.12	5.27	1,741
2012-05-10	5.31	5.31	5.15	5.19	1,584
2012-05-09	5.02	5.28	5.02	5.24	8,106
2012-05-08	5.20	5.20	4.96	5.08	8,105
2012-05-07	5.40	5.45	5.32	5.32	1,700
2012-05-04	5.60	5.63	5.41	5.51	2,578
2012-05-03	5.60	5.60	5.48	5.57	3,200
2012-05-02	5.75	5.75	5.585	5.61	1,922
2012-05-01	5.73	5.78	5.72	5.74	800
2012-04-30	5.69	5.80	5.69	5.80	800
2012-04-27	5.83	5.84	5.78	5.80	13,700
2012-04-26	5.98	6.00	5.79	5.85	1,504
2012-04-25	5.92	5.99	5.77	5.97	7,214
2012-04-24	5.85	6.00	5.78	5.79	3,487
2012-04-23	5.835	5.87	5.77	5.87	3,807
2012-04-20	6.00	6.00	5.81	5.86	3,300
2012-04-19	6.00	6.03	5.90	6.01	2,935
2012-04-18	6.03	6.03	5.90	5.94	1,317
2012-04-17	5.85	6.08	5.85	6.07	2,500
2012-04-16	5.99	5.99	5.89	5.89	1,450
2012-04-13	5.96	6.01	5.93	5.95	3,280
2012-04-12	6.07	6.10	5.97	5.97	3,100
2012-04-11	6.00	6.00	6.00	6.00	100
2012-04-10	6.01	6.05	6.01	6.05	600
2012-04-09	6.01	6.22	5.89	6.17	4,813
2012-04-05	6.15	6.25	6.10	6.10	7,786
2012-04-04	6.50	6.56	6.38	6.44	5,971

» More Asia Entn & Resources Ltd Shs Stock Price History