Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.323	0.323	0.323	0.323	0.323	0
2024-08-30	0.315	0.340	0.315	0.323	0.323	40,351
2024-08-29	0.330	0.330	0.330	0.330	0.330	725
2024-08-28	0.300	0.330	0.300	0.330	0.330	60,981
2024-08-27	0.325	0.325	0.325	0.325	0.325	0
2024-08-26	0.320	0.325	0.315	0.325	0.325	62,012
2024-08-23	0.340	0.340	0.325	0.325	0.325	5,475
2024-08-22	0.330	0.330	0.330	0.330	0.330	0
2024-08-21	0.330	0.330	0.330	0.330	0.330	4,000
2024-08-20	0.335	0.340	0.330	0.330	0.330	5,397
2024-08-19	0.335	0.345	0.335	0.345	0.345	9,083
2024-08-16	0.340	0.340	0.335	0.335	0.335	13,500
2024-08-15	0.340	0.340	0.340	0.340	0.340	6,192
2024-08-14	0.340	0.345	0.340	0.340	0.340	22,123
2024-08-13	0.340	0.340	0.340	0.340	0.340	29,500
2024-08-12	0.340	0.350	0.340	0.350	0.350	57,546
2024-08-09	0.330	0.340	0.330	0.340	0.340	94,631
2024-08-08	0.315	0.330	0.315	0.330	0.330	12,841
2024-08-07	0.320	0.320	0.300	0.300	0.300	52,980
2024-08-06	0.345	0.350	0.305	0.320	0.320	142,588
2024-08-05	0.360	0.360	0.345	0.345	0.345	47,319
2024-08-02	0.360	0.360	0.360	0.360	0.360	2,500
2024-08-01	0.355	0.370	0.355	0.370	0.370	30,676
2024-07-31	0.360	0.370	0.340	0.350	0.350	120,380
2024-07-30	0.390	0.390	0.390	0.390	0.390	0
2024-07-29	0.355	0.390	0.355	0.390	0.390	52,307
2024-07-26	0.420	0.420	0.355	0.360	0.360	243,133
2024-07-25	0.435	0.445	0.435	0.435	0.435	28,537
2024-07-24	0.440	0.440	0.425	0.430	0.430	6,548
2024-07-23	0.425	0.425	0.425	0.425	0.425	10,000
2024-07-22	0.425	0.425	0.425	0.425	0.425	4,137
2024-07-19	0.425	0.430	0.425	0.425	0.425	4,719
2024-07-18	0.430	0.435	0.425	0.425	0.425	40,914
2024-07-17	0.435	0.435	0.435	0.435	0.435	92,504
2024-07-16	0.450	0.450	0.435	0.435	0.435	43,546
2024-07-15	0.440	0.450	0.435	0.435	0.435	337,463
2024-07-12	0.450	0.450	0.450	0.450	0.450	0
2024-07-11	0.450	0.450	0.450	0.450	0.450	1,858
2024-07-10	0.430	0.450	0.430	0.450	0.450	8,391
2024-07-09	0.430	0.430	0.425	0.425	0.425	4,762
2024-07-08	0.440	0.485	0.430	0.450	0.450	90,997
2024-07-05	0.435	0.440	0.430	0.440	0.440	42,941
2024-07-04	0.420	0.440	0.420	0.440	0.440	1,057
2024-07-03	0.405	0.440	0.405	0.420	0.420	16,919
2024-07-02	0.430	0.435	0.395	0.400	0.400	584,021
2024-07-01	0.445	0.445	0.430	0.440	0.440	75,410
2024-06-28	0.450	0.495	0.450	0.455	0.455	44,458
2024-06-27	0.420	0.450	0.420	0.450	0.450	278,815
2024-06-26	0.405	0.430	0.405	0.420	0.420	75,630
2024-06-25	0.390	0.410	0.390	0.405	0.405	72,586
2024-06-24	0.390	0.405	0.390	0.390	0.390	55,453
2024-06-21	0.390	0.395	0.390	0.390	0.390	14,174
2024-06-20	0.400	0.410	0.385	0.410	0.410	50,556
2024-06-19	0.385	0.400	0.385	0.400	0.400	21,626
2024-06-18	0.385	0.385	0.385	0.385	0.385	17,425
2024-06-17	0.385	0.385	0.385	0.385	0.385	59,688
2024-06-14	0.385	0.385	0.385	0.385	0.385	5,000
2024-06-13	0.385	0.385	0.385	0.385	0.385	56,637
2024-06-12	0.380	0.385	0.360	0.385	0.385	101,383
2024-06-11	0.350	0.390	0.350	0.390	0.390	28,890

← NewerPage 10 of 22 · 1,265 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.