Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.440	0.450	0.440	0.440	0.440	17,625
2022-04-19	0.455	0.455	0.440	0.440	0.440	49,815
2022-04-14	0.475	0.475	0.430	0.460	0.460	113,911
2022-04-13	0.470	0.490	0.450	0.475	0.475	35,835
2022-04-12	0.490	0.490	0.460	0.470	0.470	84,214
2022-04-11	0.495	0.500	0.490	0.500	0.500	24,651
2022-04-08	0.510	0.520	0.495	0.500	0.500	133,244
2022-04-07	0.520	0.520	0.510	0.510	0.510	38,412
2022-04-06	0.520	0.520	0.515	0.520	0.520	4,361
2022-04-05	0.510	0.510	0.510	0.510	0.510	17,884
2022-04-04	0.525	0.535	0.510	0.515	0.515	80,019
2022-04-01	0.520	0.520	0.515	0.515	0.515	5,900
2022-03-31	0.525	0.530	0.510	0.530	0.530	35,513
2022-03-30	0.520	0.530	0.510	0.510	0.510	58,346
2022-03-29	0.525	0.535	0.520	0.520	0.520	64,891
2022-03-28	0.530	0.530	0.525	0.525	0.525	34,899
2022-03-25	0.545	0.545	0.530	0.530	0.530	26,101
2022-03-24	0.535	0.550	0.530	0.550	0.550	57,850
2022-03-23	0.500	0.535	0.500	0.535	0.535	63,002
2022-03-22	0.510	0.525	0.500	0.500	0.500	21,602
2022-03-21	0.530	0.530	0.520	0.520	0.520	15,536
2022-03-18	0.520	0.530	0.505	0.515	0.515	26,683
2022-03-17	0.535	0.535	0.500	0.530	0.530	38,468
2022-03-16	0.510	0.535	0.505	0.535	0.535	27,937
2022-03-15	0.530	0.535	0.510	0.535	0.535	31,142
2022-03-14	0.530	0.535	0.530	0.533	0.533	34,181
2022-03-11	0.525	0.535	0.520	0.520	0.520	17,807
2022-03-10	0.525	0.525	0.510	0.510	0.510	52,730
2022-03-09	0.550	0.550	0.525	0.550	0.550	16,415
2022-03-08	0.535	0.550	0.525	0.550	0.550	36,827
2022-03-07	0.553	0.553	0.550	0.553	0.553	14,068
2022-03-04	0.560	0.560	0.525	0.543	0.543	66,889
2022-03-03	0.560	0.580	0.560	0.560	0.560	85,591
2022-03-02	0.580	0.580	0.530	0.560	0.560	110,663
2022-03-01	0.565	0.580	0.560	0.560	0.560	31,629
2022-02-28	0.580	0.590	0.565	0.565	0.565	48,925
2022-02-25	0.605	0.605	0.580	0.580	0.580	19,906
2022-02-24	0.605	0.635	0.600	0.605	0.605	56,428
2022-02-23	0.600	0.600	0.590	0.600	0.600	42,538
2022-02-22	0.640	0.640	0.595	0.600	0.600	61,110
2022-02-21	0.670	0.670	0.640	0.640	0.640	60,047
2022-02-18	0.655	0.690	0.655	0.655	0.655	7,980
2022-02-17	0.690	0.690	0.690	0.690	0.690	2,228
2022-02-16	0.690	0.690	0.655	0.655	0.655	11,478
2022-02-15	0.650	0.700	0.650	0.655	0.655	41,040
2022-02-14	0.700	0.710	0.660	0.660	0.660	126,676
2022-02-11	0.680	0.695	0.675	0.680	0.680	55,152
2022-02-10	0.635	0.660	0.623	0.660	0.660	108,537
2022-02-09	0.630	0.640	0.630	0.640	0.640	11,809
2022-02-08	0.600	0.625	0.595	0.625	0.625	104,570
2022-02-07	0.585	0.615	0.585	0.590	0.590	19,543
2022-02-04	0.585	0.585	0.580	0.580	0.580	37,533
2022-02-03	0.605	0.605	0.570	0.570	0.570	62,918
2022-02-02	0.610	0.610	0.600	0.605	0.605	49,024
2022-02-01	0.605	0.605	0.600	0.600	0.600	26,590
2022-01-31	0.610	0.620	0.598	0.610	0.610	42,368
2022-01-28	0.625	0.625	0.600	0.610	0.610	16,974
2022-01-27	0.630	0.630	0.560	0.600	0.600	221,760
2022-01-25	0.635	0.670	0.630	0.630	0.630	65,910
2022-01-24	0.650	0.675	0.635	0.640	0.640	71,267

← NewerPage 20 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.