Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.325	0.330	0.325	0.330	0.330	54,011
2023-03-30	0.320	0.320	0.320	0.320	0.320	0
2023-03-29	0.320	0.320	0.320	0.320	0.320	4,985
2023-03-28	0.335	0.335	0.330	0.330	0.330	25
2023-03-27	0.330	0.330	0.330	0.330	0.330	3,000
2023-03-24	0.320	0.320	0.320	0.320	0.320	432
2023-03-23	0.330	0.340	0.320	0.340	0.340	14,641
2023-03-22	0.335	0.335	0.335	0.335	0.335	1,727
2023-03-21	0.335	0.335	0.330	0.330	0.330	814,032
2023-03-20	0.350	0.350	0.345	0.348	0.348	33,792
2023-03-17	0.355	0.355	0.355	0.355	0.355	1,390
2023-03-16	0.350	0.350	0.350	0.350	0.350	6,000
2023-03-15	0.350	0.350	0.340	0.340	0.340	20,000
2023-03-14	0.345	0.350	0.340	0.340	0.340	43,006
2023-03-13	0.365	0.365	0.365	0.365	0.365	2,555
2023-03-10	0.395	0.395	0.395	0.395	0.395	27,751
2023-03-09	0.360	0.400	0.360	0.400	0.400	28,268
2023-03-08	0.360	0.360	0.340	0.340	0.340	12,533
2023-03-07	0.360	0.360	0.355	0.355	0.355	12,714
2023-03-06	0.370	0.380	0.360	0.360	0.360	45,912
2023-03-03	0.375	0.410	0.360	0.360	0.360	98,255
2023-03-02	0.400	0.400	0.360	0.370	0.370	89,885
2023-03-01	0.430	0.430	0.370	0.370	0.370	21,293
2023-02-28	0.450	0.450	0.380	0.430	0.430	152,438
2023-02-27	0.490	0.490	0.460	0.470	0.470	17,948
2023-02-24	0.480	0.485	0.480	0.485	0.485	21,000
2023-02-23	0.505	0.505	0.430	0.465	0.465	48,678
2023-02-22	0.495	0.500	0.440	0.500	0.500	32,325
2023-02-21	0.570	0.570	0.500	0.505	0.505	24,569
2023-02-20	0.550	0.550	0.500	0.540	0.540	35,968
2023-02-17	0.600	0.600	0.550	0.560	0.560	34,800
2023-02-16	0.565	0.600	0.565	0.600	0.600	19,189
2023-02-15	0.565	0.570	0.540	0.545	0.545	18,649
2023-02-14	0.580	0.600	0.580	0.600	0.600	5,041
2023-02-13	0.580	0.580	0.550	0.580	0.580	16,315
2023-02-10	0.580	0.620	0.580	0.620	0.620	37,920
2023-02-09	0.555	0.580	0.555	0.580	0.580	40,297
2023-02-08	0.555	0.555	0.550	0.550	0.550	12,510
2023-02-07	0.600	0.600	0.550	0.585	0.585	38,193
2023-02-06	0.600	0.600	0.600	0.600	0.600	4,035
2023-02-03	0.595	0.595	0.595	0.595	0.595	0
2023-02-02	0.620	0.645	0.595	0.595	0.595	23,224
2023-02-01	0.685	0.685	0.605	0.620	0.620	110,978
2023-01-31	0.640	0.690	0.625	0.690	0.690	77,333
2023-01-30	0.630	0.640	0.630	0.640	0.640	13,715
2023-01-27	0.630	0.635	0.630	0.630	0.630	12,010
2023-01-25	0.590	0.600	0.585	0.585	0.585	4,743
2023-01-24	0.650	0.650	0.610	0.610	0.610	22,697
2023-01-23	0.610	0.640	0.570	0.630	0.630	100,663
2023-01-20	0.600	0.610	0.570	0.575	0.575	88,403
2023-01-19	0.580	0.600	0.570	0.600	0.600	11,127
2023-01-18	0.570	0.585	0.570	0.570	0.570	48,878
2023-01-17	0.550	0.570	0.550	0.570	0.570	27,399
2023-01-16	0.540	0.570	0.540	0.570	0.570	90,164
2023-01-13	0.480	0.565	0.480	0.515	0.515	106,952
2023-01-12	0.455	0.455	0.455	0.455	0.455	3,000
2023-01-11	0.445	0.455	0.445	0.455	0.455	23,186
2023-01-10	0.440	0.450	0.440	0.450	0.450	12,202
2023-01-09	0.425	0.450	0.425	0.450	0.450	28,826
2023-01-06	0.425	0.425	0.420	0.420	0.420	3,260

← NewerPage 16 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.