Amaero Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.335	0.335	0.320	0.320	0.320	27,624
2025-02-17	0.330	0.335	0.320	0.335	0.335	89,396
2025-02-14	0.320	0.340	0.320	0.335	0.335	1,138,039
2025-02-13	0.325	0.325	0.305	0.320	0.320	372,974
2025-02-12	0.325	0.325	0.305	0.310	0.310	475,870
2025-02-11	0.325	0.340	0.310	0.320	0.320	822,155
2025-02-06	0.330	0.340	0.330	0.335	0.335	878,061
2025-02-05	0.330	0.335	0.325	0.325	0.325	293,259
2025-02-04	0.345	0.345	0.330	0.335	0.335	45,123
2025-02-03	0.345	0.350	0.335	0.350	0.350	296,277
2025-01-31	0.330	0.350	0.325	0.345	0.345	379,274
2025-01-30	0.335	0.335	0.320	0.335	0.335	182,781
2025-01-29	0.320	0.330	0.310	0.330	0.330	571,820
2025-01-28	0.330	0.330	0.315	0.315	0.315	243,892
2025-01-24	0.350	0.350	0.330	0.335	0.335	1,313,216
2025-01-23	0.340	0.355	0.340	0.340	0.340	207,199
2025-01-22	0.350	0.350	0.330	0.330	0.330	241,538
2025-01-21	0.350	0.350	0.325	0.340	0.340	117,389
2025-01-20	0.315	0.350	0.315	0.350	0.350	723,316
2025-01-17	0.320	0.320	0.300	0.300	0.300	240,324
2025-01-16	0.310	0.315	0.310	0.315	0.315	31,511
2025-01-15	0.320	0.320	0.305	0.305	0.305	436,683
2025-01-14	0.320	0.320	0.310	0.310	0.310	202,881
2025-01-13	0.320	0.325	0.315	0.315	0.315	205,807
2025-01-10	0.340	0.340	0.305	0.305	0.305	373,695
2025-01-09	0.345	0.350	0.330	0.335	0.335	1,219,212
2025-01-08	0.315	0.330	0.300	0.330	0.330	525,124
2025-01-07	0.312	0.320	0.302	0.310	0.310	377,936
2025-01-06	0.320	0.320	0.310	0.310	0.310	928,002
2025-01-03	0.290	0.315	0.290	0.315	0.315	1,394,458
2025-01-02	0.260	0.275	0.255	0.270	0.270	399,159
2024-12-31	0.255	0.255	0.250	0.250	0.250	508,598
2024-12-30	0.260	0.260	0.250	0.255	0.255	236,122
2024-12-27	0.255	0.265	0.250	0.260	0.260	598,000
2024-12-24	0.255	0.255	0.250	0.255	0.255	21,412
2024-12-23	0.260	0.260	0.255	0.260	0.260	35,557
2024-12-20	0.250	0.270	0.250	0.255	0.255	644,817
2024-12-19	0.260	0.270	0.250	0.250	0.250	440,130
2024-12-18	0.275	0.280	0.260	0.270	0.270	303,772
2024-12-17	0.270	0.280	0.265	0.270	0.270	303,839
2024-12-16	0.275	0.290	0.270	0.280	0.280	615,423
2024-12-13	0.295	0.295	0.275	0.280	0.280	812,422
2024-12-12	0.290	0.300	0.290	0.290	0.290	358,607
2024-12-11	0.305	0.310	0.290	0.300	0.300	315,781
2024-12-10	0.305	0.310	0.285	0.305	0.305	1,244,108
2024-12-09	0.330	0.330	0.305	0.310	0.310	1,614,896
2024-12-06	0.330	0.335	0.320	0.335	0.335	145,878
2024-12-05	0.355	0.360	0.335	0.335	0.335	345,695
2024-12-04	0.335	0.340	0.330	0.335	0.335	182,168
2024-12-03	0.345	0.355	0.330	0.340	0.340	364,182
2024-12-02	0.337	0.340	0.330	0.330	0.330	183,161
2024-11-29	0.330	0.330	0.310	0.320	0.320	391,754
2024-11-28	0.330	0.335	0.330	0.330	0.330	103,230
2024-11-27	0.350	0.350	0.330	0.330	0.330	446,656
2024-11-26	0.360	0.365	0.350	0.350	0.350	276,095
2024-11-25	0.365	0.365	0.355	0.355	0.355	185,214
2024-11-22	0.365	0.370	0.350	0.355	0.355	515,570
2024-11-21	0.370	0.370	0.360	0.360	0.360	163,640
2024-11-20	0.365	0.370	0.360	0.365	0.365	147,311
2024-11-19	0.375	0.385	0.365	0.365	0.365	361,394

← NewerPage 8 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.