Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.285	0.285	0.280	0.280	0.280	25,061
2023-09-19	0.280	0.280	0.280	0.280	0.280	6,748
2023-09-18	0.280	0.280	0.270	0.270	0.270	4,272
2023-09-15	0.290	0.290	0.290	0.290	0.290	0
2023-09-14	0.293	0.295	0.290	0.290	0.290	15,501
2023-09-13	0.290	0.295	0.290	0.295	0.295	3,850
2023-09-12	0.295	0.295	0.295	0.295	0.295	10,137
2023-09-11	0.300	0.300	0.295	0.300	0.300	33,817
2023-09-08	0.320	0.320	0.300	0.300	0.300	6,547
2023-09-07	0.320	0.320	0.320	0.320	0.320	3,100
2023-09-06	0.325	0.325	0.325	0.325	0.325	0
2023-09-05	0.325	0.325	0.320	0.325	0.325	5,500
2023-09-04	0.325	0.325	0.320	0.320	0.320	990,983
2023-09-01	0.320	0.320	0.320	0.320	0.320	10,007
2023-08-31	0.335	0.335	0.330	0.330	0.330	19,551
2023-08-30	0.370	0.370	0.370	0.370	0.370	10,000
2023-08-29	0.350	0.360	0.350	0.350	0.350	125,333
2023-08-28	0.350	0.350	0.350	0.350	0.350	1,000
2023-08-25	0.345	0.345	0.345	0.345	0.345	0
2023-08-24	0.345	0.345	0.345	0.345	0.345	0
2023-08-23	0.350	0.355	0.340	0.345	0.345	64,747
2023-08-22	0.350	0.350	0.350	0.350	0.350	10,218
2023-08-21	0.380	0.380	0.350	0.350	0.350	4,981
2023-08-18	0.350	0.355	0.350	0.355	0.355	619
2023-08-17	0.360	0.360	0.350	0.350	0.350	15,000
2023-08-16	0.345	0.415	0.345	0.415	0.415	19,290
2023-08-15	0.340	0.340	0.330	0.330	0.330	20,000
2023-08-14	0.330	0.330	0.330	0.330	0.330	0
2023-08-11	0.330	0.330	0.330	0.330	0.330	0
2023-08-10	0.330	0.330	0.330	0.330	0.330	4,700
2023-08-09	0.340	0.340	0.330	0.330	0.330	5,178
2023-08-08	0.345	0.345	0.345	0.345	0.345	0
2023-08-07	0.345	0.345	0.345	0.345	0.345	0
2023-08-04	0.345	0.345	0.340	0.345	0.345	40,000
2023-08-03	0.345	0.345	0.345	0.345	0.345	0
2023-08-02	0.345	0.345	0.345	0.345	0.345	1,000
2023-08-01	0.345	0.345	0.345	0.345	0.345	0
2023-07-31	0.360	0.360	0.345	0.345	0.345	10,699
2023-07-28	0.345	0.345	0.345	0.345	0.345	842
2023-07-27	0.370	0.370	0.370	0.370	0.370	0
2023-07-26	0.370	0.370	0.370	0.370	0.370	13,800
2023-07-25	0.375	0.380	0.375	0.380	0.380	5,500
2023-07-24	0.375	0.375	0.360	0.360	0.360	2,717
2023-07-21	0.375	0.375	0.370	0.370	0.370	2,738
2023-07-20	0.360	0.375	0.360	0.375	0.375	23,337
2023-07-19	0.360	0.360	0.360	0.360	0.360	5,614
2023-07-18	0.355	0.355	0.345	0.345	0.345	4,790
2023-07-17	0.345	0.345	0.345	0.345	0.345	4,600
2023-07-14	0.315	0.315	0.315	0.315	0.315	5,250
2023-07-13	0.335	0.335	0.315	0.315	0.315	27,126
2023-07-12	0.335	0.335	0.335	0.335	0.335	10,000
2023-07-11	0.350	0.350	0.335	0.335	0.335	15,701
2023-07-10	0.350	0.350	0.350	0.350	0.350	44,280
2023-07-07	0.300	0.330	0.300	0.330	0.330	57,457
2023-07-06	0.300	0.300	0.300	0.300	0.300	26
2023-07-05	0.305	0.305	0.305	0.305	0.305	10,000
2023-07-04	0.300	0.300	0.300	0.300	0.300	0
2023-07-03	0.300	0.300	0.300	0.300	0.300	0
2023-06-30	0.295	0.300	0.295	0.300	0.300	32,054
2023-06-29	0.300	0.300	0.295	0.295	0.295	76,410

← NewerPage 14 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.