Amaero Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.350	0.350	0.330	0.335	0.335	278,107
2024-08-22	0.350	0.350	0.340	0.350	0.350	352,303
2024-08-21	0.355	0.355	0.345	0.350	0.350	82,193
2024-08-20	0.350	0.365	0.335	0.365	0.365	335,540
2024-08-19	0.345	0.350	0.335	0.350	0.350	198,487
2024-08-16	0.330	0.345	0.320	0.335	0.335	512,684
2024-08-15	0.340	0.340	0.315	0.320	0.320	604,911
2024-08-14	0.380	0.380	0.325	0.325	0.325	1,366,839
2024-08-13	0.330	0.380	0.327	0.380	0.380	1,564,302
2024-08-12	0.350	0.360	0.315	0.325	0.325	1,360,952
2024-08-09	0.330	0.350	0.330	0.340	0.340	382,744
2024-08-08	0.330	0.335	0.315	0.330	0.330	556,077
2024-08-07	0.350	0.352	0.330	0.330	0.330	373,288
2024-08-06	0.325	0.345	0.320	0.345	0.345	652,446
2024-08-05	0.360	0.360	0.310	0.325	0.325	1,433,068
2024-08-02	0.390	0.390	0.360	0.370	0.370	777,354
2024-08-01	0.385	0.385	0.370	0.385	0.385	921,663
2024-07-31	0.390	0.402	0.382	0.385	0.385	590,765
2024-07-30	0.390	0.390	0.370	0.385	0.385	513,873
2024-07-29	0.405	0.405	0.385	0.385	0.385	287,308
2024-07-26	0.400	0.415	0.400	0.400	0.400	434,485
2024-07-25	0.405	0.415	0.385	0.400	0.400	666,308
2024-07-24	0.410	0.417	0.400	0.405	0.405	507,550
2024-07-23	0.405	0.420	0.405	0.410	0.410	188,416
2024-07-22	0.410	0.415	0.390	0.390	0.390	396,417
2024-07-19	0.425	0.425	0.395	0.410	0.410	253,302
2024-07-18	0.410	0.435	0.405	0.430	0.430	536,346
2024-07-17	0.400	0.410	0.390	0.410	0.410	395,634
2024-07-16	0.405	0.420	0.385	0.395	0.395	1,968,859
2024-07-15	0.385	0.400	0.385	0.400	0.400	176,653
2024-07-12	0.385	0.395	0.385	0.385	0.385	8,982,626
2024-07-11	0.390	0.390	0.385	0.385	0.385	180,367
2024-07-10	0.400	0.405	0.385	0.400	0.400	300,616
2024-07-09	0.400	0.405	0.395	0.405	0.405	186,530
2024-07-08	0.385	0.425	0.385	0.410	0.410	675,447
2024-07-05	0.385	0.395	0.385	0.385	0.385	136,299
2024-07-04	0.385	0.385	0.365	0.365	0.365	246,902
2024-07-03	0.370	0.380	0.370	0.380	0.380	126,562
2024-07-02	0.375	0.375	0.365	0.370	0.370	458,382
2024-07-01	0.380	0.385	0.370	0.370	0.370	180,607
2024-06-28	0.390	0.400	0.380	0.380	0.380	272,761
2024-06-27	0.395	0.395	0.385	0.390	0.390	16,041
2024-06-26	0.380	0.390	0.375	0.390	0.390	97,298
2024-06-25	0.400	0.400	0.380	0.385	0.385	161,149
2024-06-24	0.415	0.415	0.395	0.405	0.405	76,753
2024-06-21	0.370	0.415	0.370	0.410	0.410	750,125
2024-06-20	0.380	0.385	0.360	0.365	0.365	6,418,971
2024-06-19	0.360	0.380	0.360	0.380	0.380	133,451
2024-06-18	0.370	0.380	0.360	0.380	0.380	394,679
2024-06-17	0.385	0.390	0.370	0.370	0.370	211,414
2024-06-14	0.375	0.395	0.375	0.380	0.380	25,392
2024-06-13	0.390	0.395	0.375	0.375	0.375	162,640
2024-06-12	0.390	0.400	0.390	0.395	0.395	218,580
2024-06-11	0.395	0.405	0.375	0.380	0.380	747,702
2024-06-07	0.410	0.410	0.395	0.400	0.400	334,231
2024-06-06	0.415	0.420	0.395	0.410	0.410	169,666
2024-06-05	0.435	0.435	0.390	0.410	0.410	248,728
2024-06-04	0.440	0.445	0.400	0.435	0.435	319,129
2024-06-03	0.400	0.400	0.390	0.395	0.395	160,907
2024-05-31	0.395	0.405	0.340	0.400	0.400	632,916

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.