Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.400	0.400	0.400	0.400	0.400	16,943
2022-10-07	0.395	0.410	0.390	0.410	0.410	30,038
2022-10-06	0.440	0.440	0.395	0.405	0.405	77,756
2022-10-05	0.410	0.420	0.410	0.420	0.420	67,272
2022-10-04	0.405	0.405	0.405	0.405	0.405	0
2022-10-03	0.420	0.420	0.405	0.405	0.405	500,021
2022-09-30	0.425	0.425	0.420	0.420	0.420	34,200
2022-09-29	0.415	0.430	0.415	0.420	0.420	366,751
2022-09-28	0.400	0.405	0.375	0.405	0.405	28,300
2022-09-27	0.400	0.400	0.400	0.400	0.400	3,000
2022-09-26	0.420	0.420	0.405	0.405	0.405	21,923
2022-09-23	0.420	0.420	0.420	0.420	0.420	8,268
2022-09-21	0.445	0.445	0.420	0.420	0.420	20,082
2022-09-20	0.455	0.455	0.445	0.445	0.445	21,127
2022-09-19	0.445	0.445	0.445	0.445	0.445	14,082
2022-09-16	0.465	0.465	0.445	0.455	0.455	23,505
2022-09-15	0.465	0.465	0.465	0.465	0.465	0
2022-09-14	0.465	0.465	0.465	0.465	0.465	1,083
2022-09-13	0.455	0.485	0.455	0.485	0.485	56,229
2022-09-12	0.450	0.450	0.420	0.450	0.450	75,316
2022-09-09	0.465	0.465	0.450	0.460	0.460	67,372
2022-09-08	0.480	0.480	0.470	0.470	0.470	31,952
2022-09-07	0.485	0.485	0.480	0.480	0.480	44,910
2022-09-06	0.510	0.510	0.500	0.500	0.500	36,310
2022-09-05	0.530	0.530	0.510	0.515	0.515	61,469
2022-09-02	0.515	0.515	0.515	0.515	0.515	2,400
2022-09-01	0.525	0.530	0.490	0.518	0.518	26,178
2022-08-31	0.525	0.540	0.513	0.520	0.520	133,387
2022-08-30	0.500	0.520	0.450	0.500	0.500	78,835
2022-08-29	0.475	0.495	0.475	0.495	0.495	11,200
2022-08-26	0.500	0.500	0.500	0.500	0.500	10,057
2022-08-25	0.505	0.505	0.500	0.500	0.500	4,708
2022-08-24	0.520	0.520	0.505	0.505	0.505	26,449
2022-08-23	0.500	0.520	0.500	0.520	0.520	1,927,500
2022-08-22	0.480	0.520	0.475	0.500	0.500	37,342
2022-08-19	0.440	0.460	0.440	0.460	0.460	11,000
2022-08-18	0.420	0.430	0.420	0.430	0.430	43,592
2022-08-17	0.475	0.475	0.420	0.420	0.420	226,419
2022-08-16	0.470	0.470	0.470	0.470	0.470	51,715
2022-08-15	0.470	0.500	0.450	0.470	0.470	507,084
2022-08-12	0.420	0.430	0.420	0.430	0.430	40,051
2022-08-11	0.420	0.420	0.410	0.420	0.420	32,357
2022-08-10	0.420	0.430	0.420	0.420	0.420	226,821
2022-08-09	0.400	0.410	0.400	0.410	0.410	33,640
2022-08-08	0.400	0.400	0.400	0.400	0.400	20,541
2022-08-05	0.400	0.400	0.400	0.400	0.400	2,500
2022-08-04	0.400	0.400	0.400	0.400	0.400	6,154
2022-08-03	0.400	0.400	0.400	0.400	0.400	500
2022-08-02	0.400	0.400	0.370	0.400	0.400	18,500
2022-08-01	0.410	0.410	0.410	0.410	0.410	2,000
2022-07-29	0.400	0.410	0.400	0.410	0.410	10,699
2022-07-28	0.380	0.400	0.380	0.400	0.400	40,805
2022-07-27	0.400	0.400	0.395	0.395	0.395	40,891
2022-07-26	0.415	0.415	0.405	0.410	0.410	15,698
2022-07-25	0.415	0.415	0.415	0.415	0.415	882
2022-07-22	0.440	0.440	0.385	0.415	0.415	111,390
2022-07-21	0.405	0.435	0.400	0.435	0.435	10,506
2022-07-20	0.420	0.435	0.405	0.405	0.405	533,664
2022-07-19	0.410	0.410	0.400	0.410	0.410	165,694
2022-07-18	0.410	0.410	0.400	0.410	0.410	48,018

← NewerPage 18 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.