Aerometrex Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.320	0.320	0.320	0.320	0.320	2,000
2026-10-15	0.315	0.315	0.315	0.315	0.315	31,544
2026-10-14	0.315	0.315	0.315	0.315	0.315	0
2026-10-13	0.320	0.320	0.295	0.315	0.315	53,346
2026-10-12	0.325	0.325	0.315	0.320	0.320	13,554
2026-10-09	0.330	0.330	0.328	0.330	0.330	7,500
2026-10-08	0.325	0.330	0.325	0.330	0.330	3,198
2026-10-07	0.320	0.330	0.320	0.330	0.330	5,271
2026-10-06	0.310	0.330	0.310	0.330	0.330	26,267
2026-10-05	0.330	0.330	0.330	0.330	0.330	3,814
2026-10-02	0.320	0.330	0.320	0.330	0.330	13,042
2026-10-01	0.300	0.335	0.300	0.335	0.335	432,950
2026-09-30	0.290	0.310	0.280	0.310	0.310	306,076
2026-09-29	0.285	0.290	0.285	0.290	0.290	7,267
2026-09-28	0.280	0.280	0.280	0.280	0.280	32,795
2026-09-25	0.280	0.280	0.280	0.280	0.280	6,514
2026-09-24	0.295	0.295	0.295	0.295	0.295	2,033
2026-09-23	0.280	0.295	0.280	0.295	0.295	27,606
2026-09-22	0.270	0.270	0.270	0.270	0.270	0
2026-09-21	0.270	0.270	0.270	0.270	0.270	3,125
2026-09-18	0.285	0.285	0.270	0.270	0.270	46,353
2026-09-17	0.270	0.285	0.270	0.285	0.285	13,668
2026-09-16	0.265	0.270	0.265	0.270	0.270	31,184
2026-09-15	0.245	0.260	0.245	0.250	0.250	36,658
2026-09-14	0.270	0.270	0.220	0.245	0.245	226,103
2026-09-11	0.280	0.280	0.275	0.275	0.275	17,726
2026-09-10	0.285	0.285	0.285	0.285	0.285	0
2026-09-09	0.290	0.290	0.280	0.285	0.285	6,534
2026-09-08	0.290	0.290	0.280	0.290	0.290	14,478
2026-09-07	0.295	0.295	0.295	0.295	0.295	0
2026-09-04	0.305	0.305	0.280	0.295	0.295	69,681
2026-09-03	0.315	0.315	0.305	0.305	0.305	8,300
2026-09-02	0.300	0.320	0.290	0.320	0.320	27,746
2026-09-01	0.300	0.320	0.275	0.320	0.320	13,313
2026-08-31	0.300	0.320	0.300	0.320	0.320	103,300
2026-08-28	0.310	0.310	0.300	0.305	0.305	44,499
2026-08-27	0.310	0.310	0.310	0.310	0.310	1,578
2026-08-26	0.300	0.300	0.300	0.300	0.300	114
2026-08-25	0.308	0.310	0.308	0.310	0.310	1,759
2026-08-24	0.310	0.310	0.300	0.305	0.305	10,327
2026-08-21	0.315	0.315	0.310	0.310	0.310	79,870
2026-08-20	0.315	0.315	0.305	0.305	0.305	145,161
2026-08-19	0.280	0.310	0.280	0.310	0.310	83,127
2026-08-18	0.305	0.305	0.305	0.305	0.305	0
2026-08-17	0.305	0.305	0.305	0.305	0.305	0
2026-08-14	0.305	0.305	0.305	0.305	0.305	0
2026-08-13	0.293	0.305	0.293	0.305	0.305	1,645
2026-08-12	0.305	0.305	0.305	0.305	0.305	0
2026-08-11	0.295	0.305	0.295	0.305	0.305	314,681
2026-08-10	0.285	0.295	0.285	0.295	0.295	64,547
2026-08-07	0.285	0.285	0.280	0.285	0.285	66,337
2026-08-06	0.290	0.290	0.273	0.285	0.285	202,180
2026-08-05	0.255	0.255	0.255	0.255	0.255	392
2026-08-04	0.260	0.260	0.260	0.260	0.260	1,528
2026-08-03	0.230	0.260	0.230	0.260	0.260	34,096
2026-07-31	0.260	0.260	0.260	0.260	0.260	0
2026-07-30	0.260	0.260	0.260	0.260	0.260	0
2026-07-29	0.260	0.260	0.260	0.260	0.260	7,500
2026-07-28	0.245	0.260	0.245	0.260	0.260	12,030
2026-07-27	0.270	0.270	0.270	0.270	0.270	0

Page 1 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.