Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.395	0.415	0.395	0.415	0.415	2,697
2022-07-14	0.385	0.385	0.385	0.385	0.385	27,556
2022-07-13	0.355	0.355	0.355	0.355	0.355	2,000
2022-07-12	0.405	0.410	0.405	0.410	0.410	5,000
2022-07-11	0.400	0.400	0.400	0.400	0.400	5,327
2022-07-08	0.420	0.420	0.355	0.400	0.400	148,020
2022-07-07	0.410	0.410	0.400	0.410	0.410	19,978
2022-07-06	0.390	0.400	0.385	0.390	0.390	669,957
2022-07-05	0.370	0.390	0.365	0.390	0.390	80,942
2022-07-04	0.350	0.380	0.350	0.380	0.380	54,748
2022-07-01	0.330	0.350	0.330	0.350	0.350	39,667
2022-06-30	0.260	0.320	0.260	0.300	0.300	222,141
2022-06-29	0.275	0.300	0.260	0.260	0.260	94,320
2022-06-28	0.300	0.300	0.255	0.285	0.285	84,665
2022-06-27	0.300	0.320	0.280	0.300	0.300	130,314
2022-06-24	0.295	0.340	0.295	0.300	0.300	75,941
2022-06-23	0.270	0.270	0.230	0.235	0.235	150,871
2022-06-22	0.270	0.295	0.260	0.270	0.270	112,816
2022-06-21	0.220	0.275	0.220	0.250	0.250	213,767
2022-06-20	0.220	0.220	0.215	0.220	0.220	14,982
2022-06-17	0.215	0.220	0.205	0.215	0.215	111,658
2022-06-16	0.225	0.225	0.220	0.220	0.220	145,915
2022-06-15	0.235	0.235	0.220	0.235	0.235	77,694
2022-06-14	0.250	0.250	0.230	0.235	0.235	109,155
2022-06-10	0.260	0.265	0.250	0.255	0.255	5,524,840
2022-06-09	0.275	0.275	0.260	0.260	0.260	258,964
2022-06-08	0.280	0.280	0.270	0.270	0.270	100,588
2022-06-07	0.280	0.280	0.280	0.280	0.280	71,251
2022-06-06	0.280	0.300	0.275	0.280	0.280	343,408
2022-06-03	0.295	0.295	0.280	0.280	0.280	61,246
2022-06-02	0.320	0.320	0.295	0.295	0.295	232,504
2022-06-01	0.320	0.335	0.315	0.335	0.335	36,620
2022-05-31	0.300	0.340	0.300	0.330	0.330	132,381
2022-05-30	0.305	0.310	0.300	0.310	0.310	130,366
2022-05-27	0.335	0.335	0.305	0.330	0.330	106,304
2022-05-26	0.310	0.340	0.310	0.335	0.335	92,682
2022-05-25	0.320	0.320	0.310	0.315	0.315	2,469,615
2022-05-24	0.325	0.325	0.310	0.315	0.315	28,921
2022-05-23	0.325	0.330	0.325	0.325	0.325	25,937
2022-05-20	0.325	0.360	0.320	0.325	0.325	26,750
2022-05-19	0.310	0.355	0.310	0.355	0.355	37,500
2022-05-18	0.335	0.360	0.330	0.330	0.330	54,560
2022-05-17	0.335	0.355	0.335	0.355	0.355	8,589
2022-05-16	0.370	0.370	0.370	0.370	0.370	0
2022-05-13	0.360	0.380	0.340	0.370	0.370	20,558
2022-05-12	0.380	0.380	0.360	0.360	0.360	39,079
2022-05-11	0.405	0.405	0.360	0.360	0.360	62,149
2022-05-10	0.400	0.410	0.390	0.390	0.390	176,948
2022-05-09	0.405	0.405	0.400	0.400	0.400	26,439
2022-05-06	0.410	0.410	0.405	0.405	0.405	96,966
2022-05-05	0.433	0.433	0.410	0.410	0.410	12,577
2022-05-04	0.430	0.450	0.430	0.450	0.450	22,181
2022-05-03	0.410	0.420	0.410	0.420	0.420	43,720
2022-05-02	0.405	0.405	0.405	0.405	0.405	11,789
2022-04-29	0.405	0.405	0.400	0.400	0.400	15,453
2022-04-28	0.420	0.420	0.405	0.405	0.405	15,836
2022-04-27	0.440	0.440	0.430	0.430	0.430	104,219
2022-04-26	0.440	0.445	0.440	0.445	0.445	38,500
2022-04-22	0.440	0.455	0.440	0.445	0.445	46,530
2022-04-21	0.440	0.450	0.435	0.435	0.435	34,901

← NewerPage 19 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.