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. The Asia Entn & Resources Ltd Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Asia Entn & Resources Ltd Shs Historical Stock Price

DateOpenHighLowCloseVolume
2013-10-01 3.90 3.97 3.90 3.97 758
2013-09-30 3.86 3.92 3.78 3.88 2,700
2013-09-27 3.81 3.91 3.79 3.83 1,626
2013-09-26 3.77 3.93 3.77 3.82 1,597
2013-09-25 3.82 3.94 3.81 3.93 2,738
2013-09-24 3.82 3.83 3.78 3.79 1,300
2013-09-23 3.78 3.89 3.77 3.77 13,877
2013-09-20 3.90 3.90 3.60 3.82 21,024
2013-09-19 4.03 4.03 3.99 3.99 400
2013-09-18 3.93 3.97 3.93 3.94 500
2013-09-17 4.08 4.08 3.89 3.91 3,100
2013-09-16 4.01 4.04 4.01 4.03 705
2013-09-13 4.04 4.04 4.04 4.04 100
2013-09-12 4.01 4.01 4.01 4.01 100
2013-09-11 4.13 4.13 4.06 4.06 1,307
2013-09-10 4.15 4.15 4.01 4.11 3,700
2013-07-31 4.23 4.23 4.06 4.11 7,700
2013-07-30 4.25 4.25 4.13 4.19 5,560
2013-07-29 4.18 4.24 4.13 4.22 3,100
2013-07-26 4.10 4.18 4.07 4.17 1,173
2013-07-25 4.13 4.20 4.08 4.10 3,000
2013-07-24 4.19 4.19 4.04 4.07 1,565
2013-07-23 4.19 4.19 4.18 4.18 300
2013-07-22 4.20 4.20 4.17 4.20 2,105
2013-07-19 4.18 4.21 4.15 4.15 2,600
2013-07-18 4.17 4.17 4.12 4.16 1,700
2013-07-17 4.09 4.19 4.09 4.17 3,200
2013-07-16 4.13 4.25 4.09 4.15 5,522
2013-07-15 4.11 4.11 4.05 4.09 3,900
2013-07-12 4.01 4.03 3.97 4.03 4,500

» More Asia Entn & Resources Ltd Shs Stock Price History

To see other companies like Asia Entn & Resources Ltd Shs (AERL), view our stock market today for news, and other data.