AESI - AESI Holdings Inc.
12.57
0.320 2.546%
Share volume: 1,845,971
Last Updated: 05-09-2025
Non-Metallic And Industrial Metal Mining/Mining And Quarrying Nonmetallic Minerals:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$12.25
0.32
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $12.38 | $12.38 | $12.69 | $12.69 | $12.30 | $12.30 | $12.57 | $12.57 | 1,845,971 | $1,845,971.00 |
| 05-08-2025 | $11.95 | $11.95 | $12.40 | $12.40 | $11.76 | $11.76 | $12.25 | $12.25 | 2,650,787 | $2,650,787.00 |
| 05-07-2025 | $12.71 | $12.71 | $12.72 | $12.72 | $11.90 | $11.90 | $11.95 | $11.95 | 3,099,912 | $3,099,912.00 |
| 05-06-2025 | $13.45 | $13.45 | $13.75 | $13.75 | $12.38 | $12.38 | $12.58 | $12.58 | 5,319,023 | $5,319,023.00 |
| 05-05-2025 | $14.10 | $14.10 | $14.29 | $14.29 | $13.95 | $13.95 | $14.07 | $14.07 | 1,472,804 | $1,472,804.00 |
| 05-02-2025 | $14.36 | $14.36 | $14.56 | $14.56 | $14.12 | $14.12 | $14.46 | $14.46 | 793,325 | $793,325.00 |
| 05-01-2025 | $13.58 | $13.58 | $14.27 | $14.27 | $13.53 | $13.53 | $14.05 | $14.05 | 1,299,576 | $1,299,576.00 |
| 04-30-2025 | $14.04 | $14.04 | $14.04 | $14.04 | $13.42 | $13.42 | $13.53 | $13.53 | 1,737,775 | $1,737,775.00 |
| 04-29-2025 | $14.35 | $14.35 | $14.48 | $14.48 | $14.13 | $14.13 | $14.30 | $14.30 | 1,272,434 | $1,272,434.00 |
| 04-28-2025 | $14.35 | $14.35 | $14.70 | $14.70 | $14.26 | $14.26 | $14.39 | $14.39 | 1,259,749 | $1,259,749.00 |
