Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.300	0.300	0.295	0.295	0.295	76,410
2023-06-28	0.300	0.315	0.295	0.295	0.295	17,457
2023-06-27	0.320	0.320	0.290	0.310	0.310	35,497
2023-06-26	0.310	0.310	0.310	0.310	0.310	4,360
2023-06-23	0.300	0.320	0.300	0.300	0.300	140,144
2023-06-22	0.300	0.300	0.300	0.300	0.300	6,812
2023-06-21	0.300	0.320	0.290	0.320	0.320	74,279
2023-06-20	0.295	0.300	0.290	0.300	0.300	79,055
2023-06-19	0.300	0.300	0.290	0.290	0.290	17,749
2023-06-16	0.305	0.305	0.300	0.300	0.300	5,017
2023-06-15	0.350	0.350	0.295	0.300	0.300	10,003
2023-06-14	0.340	0.340	0.285	0.340	0.340	65,686
2023-06-13	0.320	0.335	0.320	0.335	0.335	31,867
2023-06-09	0.310	0.335	0.300	0.335	0.335	9,160
2023-06-08	0.300	0.300	0.300	0.300	0.300	3,464
2023-06-07	0.265	0.290	0.265	0.290	0.290	61,744
2023-06-06	0.280	0.280	0.265	0.265	0.265	22,766
2023-06-05	0.300	0.300	0.280	0.280	0.280	36,988
2023-06-02	0.310	0.310	0.290	0.290	0.290	85,029
2023-06-01	0.310	0.310	0.310	0.310	0.310	0
2023-05-31	0.320	0.320	0.310	0.310	0.310	24,500
2023-05-30	0.320	0.320	0.320	0.320	0.320	658
2023-05-29	0.320	0.325	0.310	0.310	0.310	51,329
2023-05-26	0.325	0.335	0.320	0.320	0.320	34,182
2023-05-25	0.340	0.340	0.325	0.325	0.325	61,410
2023-05-24	0.325	0.325	0.320	0.320	0.320	25,036
2023-05-23	0.330	0.330	0.330	0.330	0.330	10,190
2023-05-22	0.330	0.330	0.330	0.330	0.330	0
2023-05-19	0.355	0.355	0.318	0.330	0.330	145,091
2023-05-18	0.335	0.345	0.335	0.345	0.345	33,617
2023-05-17	0.375	0.375	0.335	0.335	0.335	34,782
2023-05-16	0.400	0.400	0.375	0.375	0.375	32,681
2023-05-15	0.400	0.400	0.400	0.400	0.400	20,000
2023-05-12	0.365	0.375	0.360	0.375	0.375	5,063
2023-05-11	0.375	0.375	0.365	0.365	0.365	25,381
2023-05-10	0.375	0.375	0.370	0.375	0.375	10,045
2023-05-09	0.375	0.375	0.375	0.375	0.375	2,000
2023-05-08	0.410	0.410	0.375	0.375	0.375	61,480
2023-05-05	0.400	0.400	0.400	0.400	0.400	2,324
2023-05-04	0.395	0.400	0.395	0.400	0.400	2,854
2023-05-03	0.395	0.395	0.390	0.395	0.395	12,536
2023-05-02	0.395	0.400	0.390	0.390	0.390	11,716
2023-05-01	0.395	0.425	0.385	0.385	0.385	77,343
2023-04-28	0.370	0.420	0.370	0.410	0.410	45,263
2023-04-27	0.405	0.405	0.405	0.405	0.405	20,000
2023-04-26	0.418	0.418	0.395	0.395	0.395	13,512
2023-04-24	0.400	0.400	0.400	0.400	0.400	3,402
2023-04-21	0.400	0.400	0.400	0.400	0.400	8,500
2023-04-20	0.400	0.400	0.400	0.400	0.400	0
2023-04-19	0.430	0.430	0.380	0.400	0.400	8,526
2023-04-18	0.465	0.465	0.430	0.430	0.430	30,536
2023-04-17	0.430	0.430	0.430	0.430	0.430	2,740,700
2023-04-14	0.435	0.435	0.430	0.430	0.430	15,661
2023-04-13	0.440	0.440	0.430	0.430	0.430	22,880
2023-04-12	0.420	0.430	0.420	0.430	0.430	21,001
2023-04-11	0.415	0.445	0.415	0.435	0.435	222,009
2023-04-06	0.370	0.370	0.370	0.370	0.370	0
2023-04-05	0.370	0.370	0.370	0.370	0.370	18,790
2023-04-04	0.355	0.370	0.355	0.370	0.370	11,500
2023-04-03	0.330	0.335	0.325	0.335	0.335	16,129

← NewerPage 15 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.