Amaero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.500	0.500	0.477	0.485	0.485	761,379
2025-08-08	0.500	0.505	0.490	0.500	0.500	1,078,476
2025-08-07	0.490	0.502	0.470	0.500	0.500	1,039,202
2025-08-06	0.470	0.502	0.470	0.490	0.490	1,210,018
2025-08-05	0.470	0.475	0.460	0.465	0.465	1,393,611
2025-08-04	0.475	0.475	0.460	0.465	0.465	859,773
2025-08-01	0.480	0.480	0.465	0.470	0.470	776,102
2025-07-31	0.460	0.482	0.460	0.465	0.465	1,249,067
2025-07-30	0.500	0.500	0.465	0.465	0.465	1,526,095
2025-07-29	0.520	0.520	0.495	0.495	0.495	990,571
2025-07-28	0.515	0.535	0.505	0.520	0.520	4,360,791
2025-07-25	0.530	0.530	0.505	0.520	0.520	2,454,526
2025-07-24	0.475	0.530	0.470	0.515	0.515	5,495,487
2025-07-23	0.490	0.510	0.480	0.480	0.480	2,967,427
2025-07-22	0.480	0.485	0.455	0.480	0.480	3,385,319
2025-07-21	0.480	0.500	0.467	0.480	0.480	6,270,398
2025-07-18	0.455	0.465	0.440	0.445	0.445	3,080,625
2025-07-17	0.440	0.460	0.440	0.460	0.460	3,955,986
2025-07-16	0.410	0.440	0.405	0.435	0.435	1,487,771
2025-07-15	0.380	0.410	0.370	0.400	0.400	1,193,807
2025-07-14	0.370	0.385	0.355	0.375	0.375	982,869
2025-07-11	0.400	0.400	0.372	0.380	0.380	464,524
2025-07-10	0.405	0.410	0.395	0.395	0.395	595,367
2025-07-09	0.425	0.425	0.390	0.390	0.390	394,451
2025-07-08	0.415	0.430	0.400	0.425	0.425	509,497
2025-07-07	0.425	0.430	0.400	0.410	0.410	667,352
2025-07-04	0.440	0.445	0.420	0.420	0.420	1,306,898
2025-07-03	0.405	0.440	0.390	0.430	0.430	2,029,387
2025-07-02	0.415	0.415	0.385	0.405	0.405	629,090
2025-07-01	0.375	0.420	0.370	0.405	0.405	1,409,740
2025-06-30	0.390	0.400	0.360	0.365	0.365	1,563,944
2025-06-27	0.355	0.380	0.355	0.370	0.370	599,075
2025-06-26	0.340	0.350	0.325	0.350	0.350	390,458
2025-06-25	0.360	0.365	0.335	0.345	0.345	473,266
2025-06-24	0.360	0.375	0.355	0.360	0.360	489,380
2025-06-23	0.375	0.385	0.355	0.360	0.360	948,942
2025-06-20	0.330	0.380	0.325	0.365	0.365	736,460
2025-06-19	0.340	0.340	0.330	0.340	0.340	241,385
2025-06-18	0.355	0.360	0.350	0.355	0.355	93,710
2025-06-17	0.385	0.385	0.350	0.360	0.360	696,176
2025-06-16	0.360	0.390	0.360	0.385	0.385	1,545,549
2025-06-13	0.305	0.370	0.305	0.370	0.370	1,667,190
2025-06-12	0.305	0.315	0.300	0.305	0.305	494,598
2025-06-11	0.320	0.320	0.295	0.305	0.305	315,848
2025-06-10	0.330	0.330	0.305	0.320	0.320	214,919
2025-06-06	0.310	0.330	0.305	0.330	0.330	1,413,253
2025-06-05	0.295	0.315	0.290	0.310	0.310	717,013
2025-06-04	0.295	0.305	0.290	0.295	0.295	222,442
2025-06-03	0.290	0.300	0.280	0.285	0.285	295,014
2025-06-02	0.270	0.300	0.270	0.285	0.285	914,967
2025-05-30	0.255	0.275	0.255	0.265	0.265	284,577
2025-05-29	0.260	0.270	0.255	0.260	0.260	378,113
2025-05-28	0.250	0.260	0.235	0.260	0.260	696,994
2025-05-27	0.270	0.270	0.250	0.250	0.250	337,742
2025-05-26	0.275	0.275	0.260	0.270	0.270	110,029
2025-05-23	0.280	0.280	0.260	0.275	0.275	150,426
2025-05-22	0.280	0.280	0.265	0.270	0.270	510,855
2025-05-21	0.275	0.285	0.270	0.285	0.285	255,008
2025-05-20	0.270	0.270	0.260	0.260	0.260	193,372
2025-05-19	0.270	0.270	0.255	0.270	0.270	159,178

← NewerPage 6 of 21 · 1,242 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.