Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.360	0.360	0.350	0.360	0.360	3,381
2024-06-06	0.365	0.365	0.355	0.360	0.360	3,487
2024-06-05	0.365	0.365	0.365	0.365	0.365	7,850
2024-06-04	0.365	0.370	0.365	0.370	0.370	54,055
2024-06-03	0.360	0.365	0.360	0.365	0.365	118,616
2024-05-31	0.365	0.365	0.365	0.365	0.365	12,500
2024-05-30	0.365	0.365	0.365	0.365	0.365	47,553
2024-05-29	0.365	0.370	0.365	0.370	0.370	2,050
2024-05-28	0.365	0.365	0.365	0.365	0.365	0
2024-05-27	0.370	0.370	0.365	0.365	0.365	33,704
2024-05-24	0.370	0.410	0.360	0.365	0.365	70,926
2024-05-23	0.365	0.370	0.365	0.365	0.365	2,058
2024-05-22	0.365	0.365	0.355	0.365	0.365	53,794
2024-05-21	0.355	0.360	0.350	0.360	0.360	81,064
2024-05-20	0.350	0.350	0.350	0.350	0.350	671
2024-05-17	0.350	0.350	0.350	0.350	0.350	750
2024-05-16	0.350	0.355	0.350	0.355	0.355	103,981
2024-05-15	0.350	0.350	0.350	0.350	0.350	29,550
2024-05-14	0.345	0.345	0.345	0.345	0.345	11,000
2024-05-13	0.350	0.350	0.340	0.345	0.345	8,775
2024-05-10	0.355	0.355	0.345	0.345	0.345	27,999
2024-05-09	0.335	0.335	0.335	0.335	0.335	0
2024-05-08	0.335	0.335	0.330	0.335	0.335	31,626
2024-05-07	0.345	0.345	0.345	0.345	0.345	11,700
2024-05-06	0.350	0.350	0.350	0.350	0.350	12,400
2024-05-03	0.350	0.350	0.350	0.350	0.350	66,047
2024-05-02	0.350	0.350	0.345	0.345	0.345	76,533
2024-05-01	0.340	0.340	0.340	0.340	0.340	1,606
2024-04-30	0.370	0.370	0.350	0.350	0.350	106,156
2024-04-29	0.330	0.350	0.330	0.350	0.350	52,363
2024-04-26	0.335	0.335	0.330	0.330	0.330	10,801
2024-04-24	0.330	0.330	0.330	0.330	0.330	5,000
2024-04-23	0.330	0.345	0.330	0.345	0.345	120,748
2024-04-22	0.345	0.345	0.345	0.345	0.345	1,130
2024-04-19	0.345	0.350	0.345	0.350	0.350	9,808
2024-04-18	0.345	0.350	0.345	0.350	0.350	26,750
2024-04-17	0.360	0.370	0.345	0.345	0.345	1,015,516
2024-04-16	0.350	0.360	0.345	0.360	0.360	48,971
2024-04-15	0.345	0.350	0.345	0.345	0.345	44,345
2024-04-12	0.345	0.345	0.345	0.345	0.345	1,125
2024-04-11	0.335	0.345	0.335	0.345	0.345	14,381
2024-04-10	0.350	0.350	0.340	0.340	0.340	9,771
2024-04-09	0.340	0.350	0.340	0.350	0.350	33,978
2024-04-08	0.350	0.350	0.340	0.340	0.340	22,470
2024-04-05	0.360	0.360	0.350	0.350	0.350	35,999
2024-04-04	0.360	0.375	0.355	0.355	0.355	40,621
2024-04-03	0.370	0.370	0.370	0.370	0.370	10,000
2024-04-02	0.370	0.370	0.353	0.370	0.370	3,285
2024-03-28	0.350	0.360	0.350	0.355	0.355	46,082
2024-03-27	0.350	0.350	0.340	0.350	0.350	133,864
2024-03-26	0.350	0.355	0.335	0.355	0.355	31,490
2024-03-25	0.350	0.350	0.340	0.350	0.350	116,005
2024-03-22	0.355	0.355	0.330	0.340	0.340	99,191
2024-03-21	0.330	0.355	0.330	0.355	0.355	25,354
2024-03-20	0.330	0.330	0.330	0.330	0.330	0
2024-03-19	0.330	0.330	0.330	0.330	0.330	0
2024-03-18	0.330	0.330	0.330	0.330	0.330	28,286
2024-03-15	0.335	0.345	0.330	0.330	0.330	3,713
2024-03-14	0.325	0.335	0.325	0.335	0.335	1,011,877
2024-03-13	0.360	0.360	0.360	0.360	0.360	0

← NewerPage 11 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.