Stock listing
ASX:AIH Advanced Innergy Holdings Ltd. Share Price
Follow Advanced Innergy Holdings Ltd. into a list and get an email when it puts out news.
Share price · ASX:AIH
$0.37 AUD -0.02 (-3.9%)
Close on Oct 20, 2026
- Day range
- $0.37 – $0.385 AUDOct 20, 2026
- Volume
- 56,279 sharesOct 20, 2026
- Market cap
- $156.3M AUDAt the close on Oct 20, 2026 · price × 422.3M shares outstanding
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · ASX:AIH · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.37 | -0.015 | -3.9% | $0.38 | $0.385 | $0.37 | 56,279 | |
| $0.385 | -0.005 | -1.3% | $0.40 | $0.405 | $0.385 | 18,183 | |
| $0.39 | +0.02 | +5.4% | $0.38 | $0.40 | $0.375 | 124,576 | |
| $0.37 | -0.055 | -12.9% | $0.43 | $0.46 | $0.37 | 144,574 | |
| $0.425 | +0.005 | +1.2% | $0.415 | $0.45 | $0.405 | 200,769 | |
| $0.42 | +0.03 | +7.7% | $0.385 | $0.42 | $0.37 | 268,875 | |
| $0.39 | -0.025 | -6.0% | $0.42 | $0.42 | $0.365 | 326,591 | |
| $0.415 | 0.00 | 0.0% | $0.415 | $0.415 | $0.415 | 0 | |
| $0.415 | 0.00 | 0.0% | $0.415 | $0.435 | $0.415 | 34,763 | |
| $0.415 | 0.00 | 0.0% | $0.445 | $0.445 | $0.415 | 2,613,862 | |
| $0.415 | -0.005 | -1.2% | $0.43 | $0.43 | $0.41 | 205,659 | |
| $0.42 | 0.00 | 0.0% | $0.42 | $0.42 | $0.42 | 0 | |
| $0.42 | 0.00 | 0.0% | $0.42 | $0.42 | $0.42 | 0 | |
| $0.42 | 0.00 | 0.0% | $0.43 | $0.43 | $0.42 | 53,035 | |
| $0.42 | -0.02 | -4.5% | $0.425 | $0.46 | $0.42 | 115,688 | |
| $0.44 | 0.00 | 0.0% | $0.46 | $0.46 | $0.42 | 163,895 | |
| $0.44 | +0.025 | +6.0% | $0.42 | $0.45 | $0.41 | 279,429 | |
| $0.415 | -0.005 | -1.2% | $0.425 | $0.43 | $0.415 | 3,937,858 | |
| $0.42 | +0.01 | +2.4% | $0.45 | $0.45 | $0.42 | 11,884 | |
| $0.41 | -0.02 | -4.7% | $0.445 | $0.45 | $0.41 | 81,325 | |
| $0.43 | -0.04 | -8.5% | $0.465 | $0.465 | $0.425 | 300,106 | |
| $0.47 | +0.06 | +14.6% | $0.435 | $0.47 | $0.435 | 138,989 | |
| $0.41 | -0.035 | -7.9% | $0.455 | $0.465 | $0.41 | 993,783 | |
| $0.445 | -0.03 | -6.3% | $0.49 | $0.49 | $0.445 | 1,238,233 | |
| $0.475 | -0.015 | -3.1% | $0.495 | $0.495 | $0.475 | 585,161 | |
| $0.49 | -0.01 | -2.0% | $0.52 | $0.52 | $0.49 | 234,583 | |
| $0.50 | +0.03 | +6.4% | $0.485 | $0.535 | $0.485 | 751,500 | |
| $0.47 | 0.00 | 0.0% | $0.49 | $0.49 | $0.465 | 184,742 | |
| $0.47 | -0.01 | -2.1% | $0.49 | $0.493 | $0.465 | 97,160 | |
| $0.48 | -0.015 | -3.0% | $0.485 | $0.49 | $0.455 | 502,282 | |
| $0.495 | +0.08 | +19.3% | $0.42 | $0.495 | $0.408 | 303,572 | |
| $0.415 | +0.005 | +1.2% | $0.425 | $0.43 | $0.395 | 1,408,464 | |
| $0.41 | -0.01 | -2.4% | $0.425 | $0.445 | $0.41 | 764,614 | |
| $0.42 | -0.065 | -13.4% | $0.485 | $0.485 | $0.42 | 684,983 | |
| $0.485 | -0.045 | -8.5% | $0.535 | $0.535 | $0.485 | 2,633,644 | |
| $0.53 | +0.01 | +1.9% | $0.525 | $0.55 | $0.50 | 199,692 | |
| $0.52 | -0.07 | -11.9% | $0.59 | $0.59 | $0.52 | 116,729 | |
| $0.59 | +0.005 | +0.9% | $0.585 | $0.595 | $0.54 | 107,278 | |
| $0.585 | +0.065 | +12.5% | $0.505 | $0.59 | $0.505 | 535,472 | |
| $0.52 | +0.045 | +9.5% | $0.53 | $0.55 | $0.505 | 81,602 | |
| $0.475 | +0.015 | +3.3% | $0.48 | $0.525 | $0.475 | 178,893 | |
| $0.46 | -0.06 | -11.5% | $0.50 | $0.50 | $0.46 | 13,955 | |
| $0.52 | +0.055 | +11.8% | $0.495 | $0.52 | $0.485 | 353,294 | |
| $0.465 | +0.005 | +1.1% | $0.49 | $0.50 | $0.465 | 932,791 | |
| $0.46 | 0.00 | 0.0% | $0.465 | $0.47 | $0.45 | 205,927 | |
| $0.46 | 0.00 | 0.0% | $0.498 | $0.505 | $0.455 | 172,088 | |
| $0.46 | +0.005 | +1.1% | $0.47 | $0.478 | $0.455 | 76,936 | |
| $0.455 | -0.01 | -2.2% | $0.47 | $0.49 | $0.455 | 191,367 | |
| $0.465 | -0.035 | -7.0% | $0.485 | $0.505 | $0.46 | 604,877 | |
| $0.50 | +0.04 | +8.7% | $0.46 | $0.50 | $0.42 | 890,765 | |
| $0.46 | +0.035 | +8.2% | $0.425 | $0.46 | $0.41 | 224,653 | |
| $0.425 | -0.03 | -6.6% | $0.46 | $0.46 | $0.405 | 2,558,396 | |
| $0.455 | 0.00 | 0.0% | $0.455 | $0.465 | $0.44 | 150,950 | |
| $0.455 | +0.04 | +9.6% | $0.415 | $0.46 | $0.415 | 15,311,841 | |
| $0.415 | -0.005 | -1.2% | $0.42 | $0.435 | $0.41 | 2,383,943 | |
| $0.42 | +0.02 | +5.0% | $0.42 | $0.44 | $0.40 | 1,134,242 | |
| $0.40 | +0.045 | +12.7% | $0.36 | $0.40 | $0.34 | 3,711,741 | |
| $0.355 | -0.225 | -38.8% | $0.45 | $0.475 | $0.34 | 9,453,021 | |
| $0.58 | -0.05 | -7.9% | $0.63 | $0.63 | $0.57 | 194,397 | |
| $0.63 | +0.015 | +2.4% | $0.61 | $0.63 | $0.60 | 39,729 | |
| $0.615 | 0.00 | 0.0% | $0.64 | $0.67 | $0.595 | 102,205 | |
| $0.615 | -0.015 | -2.4% | $0.635 | $0.64 | $0.60 | 208,409 | |
| $0.63 | -0.05 | -7.4% | $0.68 | $0.68 | $0.595 | 143,432 | |
| $0.68 | -0.005 | -0.7% | $0.715 | $0.725 | $0.615 | 130,548 | |
| $0.685 | +0.065 | +10.5% | $0.625 | $0.685 | $0.62 | 111,858 | |
| $0.62 | -0.01 | -1.6% | $0.66 | $0.66 | $0.62 | 25,706 | |
| $0.63 | +0.005 | +0.8% | $0.62 | $0.66 | $0.62 | 125,532 |
- Ticker
- ASX:AIH
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Oct 13, 2026
Investor Presentation - Morgans Conference
Latest deck · Oct 14, 2026
Morgans Conference 2026
Conference · 11 slides
Latest news
Investor Presentation - Morgans Conference
Oct 13, 2026
Closed $0.425 (+1.2%) on Oct 14, 2026
FY26 Trading Update
Jul 30, 2026
Closed $0.355 (-38.8%) on Jul 31, 2026
MCE: Scheme Becomes Effective
Jul 14, 2026
Closed $0.65 (-7.1%) on Jul 14, 2026
MCE: Court Approves Scheme
Jul 12, 2026
Closed $0.70 (-1.4%) on Jul 13, 2026
MCE: Results of Scheme Meeting
Jul 6, 2026
Closed $0.66 (-2.2%) on Jul 6, 2026
MCE: Scheme Booklet registered by ASIC
Jun 4, 2026
Closed $0.80 (0.0%) on Jun 4, 2026
H1 FY26 Results Presentation
May 27, 2026
Closed $0.85 (+3.7%) on May 28, 2026
H1 FY26 Results-Record orderbook supports expected strong H2
May 27, 2026
Closed $0.85 (+3.7%) on May 28, 2026
Half Yearly Report and Accounts
May 27, 2026
Closed $0.85 (+3.7%) on May 28, 2026
AIH enters into Scheme Implementation Deed with MCE
Apr 19, 2026
Closed $0.92 (+2.2%) on Apr 20, 2026
Decks
Morgans Conference 2026
Conference · 11 slides · Oct 14, 2026
Morgans Conference 2026
Conference · 11 slides · Oct 14, 2026
Corporate Update (August 2026)
Corporate update · 11 slides · Aug 3, 2026
H1 FY26 Earnings Presentation
Earnings · 33 slides · May 28, 2026
Advanced Innergy Holdings Ltd. on 6ix
- News releases
- 22 in the last 12 months · 22 in all · newest Oct 13, 2026 · oldest 2025
- Decks
- 7 decks · latest Oct 14, 2026
Log in to ask 6ix AI your own questions about Advanced Innergy Holdings Ltd.