Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.425	0.425	0.425	0.425	0.425	157
2023-01-04	0.428	0.430	0.428	0.430	0.430	45,900
2023-01-03	0.420	0.420	0.420	0.420	0.420	0
2022-12-30	0.420	0.420	0.420	0.420	0.420	21,446
2022-12-29	0.430	0.430	0.430	0.430	0.430	3
2022-12-28	0.420	0.420	0.420	0.420	0.420	11,409
2022-12-23	0.405	0.405	0.405	0.405	0.405	10,000
2022-12-22	0.420	0.420	0.405	0.405	0.405	32,755
2022-12-21	0.445	0.445	0.410	0.410	0.410	11,544
2022-12-20	0.420	0.445	0.420	0.445	0.445	18,631
2022-12-19	0.405	0.405	0.405	0.405	0.405	7,880
2022-12-16	0.405	0.415	0.405	0.410	0.410	37,000
2022-12-15	0.410	0.410	0.400	0.405	0.405	29,898
2022-12-14	0.405	0.405	0.405	0.405	0.405	0
2022-12-13	0.405	0.405	0.405	0.405	0.405	20,000
2022-12-12	0.405	0.405	0.405	0.405	0.405	16
2022-12-09	0.410	0.410	0.405	0.410	0.410	20,744
2022-12-08	0.410	0.410	0.410	0.410	0.410	45
2022-12-07	0.420	0.420	0.400	0.400	0.400	46,517
2022-12-06	0.410	0.410	0.410	0.410	0.410	10,000
2022-12-05	0.450	0.455	0.450	0.450	0.450	13,712
2022-12-02	0.420	0.455	0.420	0.455	0.455	9,170
2022-12-01	0.410	0.410	0.405	0.410	0.410	9,348
2022-11-30	0.400	0.410	0.395	0.410	0.410	45,269
2022-11-29	0.415	0.420	0.410	0.420	0.420	28,937
2022-11-28	0.415	0.415	0.410	0.410	0.410	2,024
2022-11-25	0.420	0.420	0.410	0.410	0.410	16,600
2022-11-24	0.420	0.420	0.410	0.410	0.410	19,222
2022-11-23	0.410	0.420	0.410	0.420	0.420	16,742
2022-11-22	0.410	0.410	0.410	0.410	0.410	15,967
2022-11-21	0.405	0.410	0.405	0.405	0.405	13,653
2022-11-18	0.390	0.390	0.390	0.390	0.390	5,256
2022-11-17	0.398	0.405	0.385	0.385	0.385	29,452
2022-11-16	0.435	0.435	0.435	0.435	0.435	0
2022-11-15	0.435	0.435	0.435	0.435	0.435	0
2022-11-14	0.435	0.435	0.435	0.435	0.435	0
2022-11-11	0.385	0.435	0.385	0.435	0.435	36,586
2022-11-10	0.380	0.380	0.380	0.380	0.380	0
2022-11-09	0.410	0.410	0.380	0.380	0.380	70,023
2022-11-08	0.405	0.415	0.405	0.415	0.415	13,298
2022-11-07	0.440	0.440	0.440	0.440	0.440	14,840
2022-11-04	0.440	0.460	0.440	0.440	0.440	19,698
2022-11-03	0.440	0.440	0.440	0.440	0.440	0
2022-11-02	0.460	0.460	0.440	0.440	0.440	27,093
2022-11-01	0.500	0.500	0.475	0.475	0.475	12,704
2022-10-31	0.445	0.500	0.445	0.470	0.470	63,662
2022-10-28	0.435	0.460	0.435	0.460	0.460	42,250
2022-10-27	0.440	0.440	0.430	0.430	0.430	6,521
2022-10-26	0.415	0.425	0.415	0.420	0.420	84,289
2022-10-25	0.410	0.410	0.395	0.410	0.410	45,574
2022-10-24	0.395	0.395	0.390	0.393	0.393	33,933
2022-10-21	0.390	0.395	0.390	0.395	0.395	2,800
2022-10-20	0.385	0.385	0.385	0.385	0.385	0
2022-10-19	0.380	0.385	0.370	0.385	0.385	24,524
2022-10-18	0.380	0.385	0.370	0.380	0.380	21,514
2022-10-17	0.405	0.405	0.375	0.390	0.390	18,752
2022-10-14	0.405	0.405	0.400	0.400	0.400	22,287
2022-10-13	0.415	0.415	0.400	0.400	0.400	18,611
2022-10-12	0.420	0.420	0.400	0.400	0.400	48,498
2022-10-11	0.415	0.420	0.415	0.420	0.420	4,970

← NewerPage 17 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.