Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.690	0.690	0.650	0.650	0.650	89,383
2022-01-20	0.695	0.695	0.685	0.690	0.690	122,808
2022-01-19	0.710	0.710	0.685	0.685	0.685	26,869
2022-01-18	0.705	0.710	0.690	0.710	0.710	30,018
2022-01-17	0.710	0.730	0.695	0.695	0.695	40,546
2022-01-14	0.690	0.700	0.690	0.700	0.700	22,813
2022-01-13	0.680	0.690	0.670	0.690	0.690	74,913
2022-01-12	0.680	0.685	0.660	0.685	0.685	104,831
2022-01-11	0.685	0.685	0.685	0.685	0.685	182
2022-01-10	0.685	0.705	0.675	0.675	0.675	63,897
2022-01-07	0.680	0.690	0.680	0.680	0.680	18,199
2022-01-06	0.690	0.690	0.680	0.690	0.690	29,552
2022-01-05	0.675	0.695	0.675	0.680	0.680	24,348
2022-01-04	0.700	0.700	0.675	0.675	0.675	63,547
2021-12-31	0.680	0.690	0.680	0.690	0.690	17,665
2021-12-30	0.670	0.680	0.670	0.680	0.680	15,482
2021-12-29	0.680	0.680	0.660	0.675	0.675	22,334
2021-12-24	0.680	0.680	0.670	0.680	0.680	30,803
2021-12-23	0.685	0.685	0.675	0.675	0.675	26,581
2021-12-22	0.680	0.695	0.680	0.685	0.685	6,070
2021-12-21	0.700	0.705	0.695	0.695	0.695	8,226
2021-12-20	0.680	0.700	0.680	0.690	0.690	39,965
2021-12-17	0.700	0.700	0.680	0.680	0.680	85,318
2021-12-16	0.705	0.710	0.705	0.705	0.705	11,404
2021-12-15	0.695	0.705	0.690	0.700	0.700	44,218
2021-12-14	0.695	0.695	0.660	0.660	0.660	37,279
2021-12-13	0.660	0.660	0.660	0.660	0.660	0
2021-12-10	0.680	0.680	0.660	0.660	0.660	30,268
2021-12-09	0.690	0.705	0.680	0.680	0.680	17,286
2021-12-08	0.690	0.690	0.670	0.675	0.675	24,733
2021-12-07	0.665	0.690	0.650	0.680	0.680	97,701
2021-12-06	0.700	0.700	0.670	0.670	0.670	106,672
2021-12-03	0.700	0.700	0.680	0.700	0.700	123,478
2021-12-02	0.700	0.700	0.680	0.700	0.700	102,142
2021-12-01	0.700	0.700	0.685	0.690	0.690	126,487
2021-11-30	0.715	0.715	0.690	0.700	0.700	113,903
2021-11-29	0.700	0.715	0.698	0.700	0.700	266,756
2021-11-26	0.700	0.750	0.700	0.725	0.725	176,756
2021-11-25	0.725	0.725	0.700	0.715	0.715	50,280
2021-11-24	0.690	0.740	0.690	0.725	0.725	82,158
2021-11-23	0.723	0.740	0.690	0.690	0.690	89,813
2021-11-22	0.700	0.715	0.685	0.715	0.715	99,624
2021-11-19	0.740	0.740	0.710	0.710	0.710	61,590
2021-11-18	0.715	0.750	0.715	0.750	0.750	6,818
2021-11-17	0.735	0.750	0.710	0.710	0.710	164,778
2021-11-16	0.740	0.745	0.720	0.720	0.720	57,889
2021-11-15	0.705	0.770	0.705	0.715	0.715	193,266
2021-11-12	0.700	0.745	0.700	0.700	0.700	166,744
2021-11-11	0.700	0.700	0.690	0.690	0.690	89,356
2021-11-10	0.710	0.710	0.690	0.690	0.690	150,539
2021-11-09	0.750	0.750	0.700	0.705	0.705	93,609
2021-11-08	0.750	0.770	0.725	0.750	0.750	104,605
2021-11-05	0.730	0.740	0.700	0.705	0.705	83,618
2021-11-04	0.750	0.750	0.700	0.730	0.730	180,886
2021-11-03	0.760	0.770	0.750	0.750	0.750	91,465
2021-11-02	0.785	0.785	0.760	0.760	0.760	85,847
2021-11-01	0.745	0.800	0.745	0.780	0.780	224,183
2021-10-29	0.743	0.743	0.720	0.740	0.740	63,958
2021-10-28	0.740	0.750	0.725	0.730	0.730	68,453
2021-10-27	0.745	0.745	0.730	0.745	0.745	49,310

← NewerPage 21 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.