Aerometrex Limited (AMX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3500

0.0000

(0.00%)

At close: 02:37PM AEST

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.3450	0.3500	0.3450	0.3500	0.3500	9,808
18 Apr 2024	0.3450	0.3500	0.3450	0.3500	0.3500	26,750
17 Apr 2024	0.3600	0.3700	0.3450	0.3450	0.3450	1,015,516
16 Apr 2024	0.3500	0.3600	0.3450	0.3600	0.3600	48,971
15 Apr 2024	0.3450	0.3500	0.3450	0.3450	0.3450	44,345
12 Apr 2024	0.3450	0.3450	0.3450	0.3450	0.3450	1,125
11 Apr 2024	0.3350	0.3450	0.3350	0.3450	0.3450	14,381
10 Apr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	9,771
09 Apr 2024	0.3400	0.3500	0.3400	0.3500	0.3500	33,978
08 Apr 2024	0.3500	0.3500	0.3400	0.3400	0.3400	22,470
05 Apr 2024	0.3600	0.3600	0.3500	0.3500	0.3500	35,999
04 Apr 2024	0.3600	0.3750	0.3550	0.3550	0.3550	40,621
03 Apr 2024	0.3700	0.3700	0.3700	0.3700	0.3700	10,000
02 Apr 2024	0.3700	0.3700	0.3525	0.3700	0.3700	3,285
28 Mar 2024	0.3500	0.3600	0.3500	0.3550	0.3550	46,082
27 Mar 2024	0.3500	0.3500	0.3400	0.3500	0.3500	133,864
26 Mar 2024	0.3500	0.3550	0.3350	0.3550	0.3550	31,490
25 Mar 2024	0.3500	0.3500	0.3400	0.3500	0.3500	116,005
22 Mar 2024	0.3550	0.3550	0.3300	0.3400	0.3400	99,191
21 Mar 2024	0.3300	0.3550	0.3300	0.3550	0.3550	25,354
20 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
18 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	28,286
15 Mar 2024	0.3350	0.3450	0.3300	0.3300	0.3300	3,713
14 Mar 2024	0.3250	0.3350	0.3250	0.3350	0.3350	1,011,877
13 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
12 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	11,397
11 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	20,652
08 Mar 2024	0.3500	0.3600	0.3400	0.3600	0.3600	42,000
07 Mar 2024	0.3675	0.3675	0.3600	0.3600	0.3600	1,430
06 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	714
05 Mar 2024	0.3600	0.3850	0.3500	0.3600	0.3600	55,775
04 Mar 2024	0.3050	0.3500	0.3050	0.3500	0.3500	122,712
01 Mar 2024	0.3150	0.3200	0.3100	0.3100	0.3100	34,517
29 Feb 2024	0.2850	0.2850	0.2850	0.2850	0.2850	2,627
28 Feb 2024	0.3200	0.3200	0.2900	0.3100	0.3100	110,711
27 Feb 2024	0.2650	0.3150	0.2650	0.3100	0.3100	234,930
26 Feb 2024	0.2700	0.2700	0.2650	0.2650	0.2650	5,000
23 Feb 2024	0.2750	0.2750	0.2700	0.2700	0.2700	7,350
22 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	44,420
21 Feb 2024	0.2700	0.2700	0.2600	0.2600	0.2600	150,323
20 Feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	1,000
19 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	12,845
16 Feb 2024	0.2750	0.2750	0.2600	0.2600	0.2600	2,923
15 Feb 2024	0.2700	0.2750	0.2600	0.2600	0.2600	38,278
14 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
13 Feb 2024	0.2750	0.2750	0.2600	0.2600	0.2600	6,862
12 Feb 2024	0.2800	0.2800	0.2750	0.2750	0.2750	7,492
09 Feb 2024	0.2750	0.2800	0.2750	0.2750	0.2750	8,258
08 Feb 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,300
07 Feb 2024	0.2800	0.2800	0.2600	0.2600	0.2600	5,959
06 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	11,884
05 Feb 2024	0.2750	0.2800	0.2750	0.2800	0.2800	40,714
02 Feb 2024	0.2800	0.2800	0.2800	0.2800	0.2800	1,100
01 Feb 2024	0.2700	0.2850	0.2700	0.2850	0.2850	19,225
31 Jan 2024	0.2500	0.2800	0.2500	0.2800	0.2800	55,856
30 Jan 2024	0.2500	0.2500	0.2500	0.2500	0.2500	800
29 Jan 2024	0.2550	0.2550	0.2500	0.2500	0.2500	16,516
25 Jan 2024	0.2650	0.2800	0.2650	0.2650	0.2650	5,463
24 Jan 2024	0.2550	0.2650	0.2550	0.2650	0.2650	6,000
23 Jan 2024	0.2800	0.2800	0.2800	0.2800	0.2800	250
22 Jan 2024	0.2900	0.2900	0.2800	0.2800	0.2800	2,751
19 Jan 2024	0.2750	0.2900	0.2750	0.2900	0.2900	34,638
18 Jan 2024	0.2750	0.2750	0.2750	0.2750	0.2750	1,890
17 Jan 2024	0.2700	0.2750	0.2500	0.2500	0.2500	25,863
16 Jan 2024	0.2400	0.2900	0.2400	0.2600	0.2600	187,036
15 Jan 2024	0.2400	0.2400	0.2400	0.2400	0.2400	725
12 Jan 2024	0.2500	0.2500	0.2400	0.2500	0.2500	39,698
11 Jan 2024	0.2400	0.2500	0.2400	0.2500	0.2500	7,267
10 Jan 2024	0.2500	0.2500	0.2500	0.2500	0.2500	4,000
09 Jan 2024	0.2450	0.2500	0.2450	0.2450	0.2450	5,090
08 Jan 2024	0.2450	0.2450	0.2400	0.2400	0.2400	16,618
05 Jan 2024	0.2650	0.2650	0.2450	0.2550	0.2550	14,509
04 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
03 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
02 Jan 2024	0.2650	0.2650	0.2650	0.2650	0.2650	-
29 Dec 2023	0.2800	0.2800	0.2650	0.2650	0.2650	19,934
28 Dec 2023	0.2650	0.2650	0.2650	0.2650	0.2650	10,292
27 Dec 2023	0.2500	0.2750	0.2500	0.2500	0.2500	8,139
22 Dec 2023	0.2500	0.2500	0.2400	0.2400	0.2400	28,000
21 Dec 2023	0.2500	0.2500	0.2400	0.2400	0.2400	74,000
20 Dec 2023	0.2450	0.2550	0.2450	0.2500	0.2500	172,424
19 Dec 2023	0.2450	0.2450	0.2450	0.2450	0.2450	13,686
18 Dec 2023	0.2400	0.2450	0.2400	0.2450	0.2450	29,492
15 Dec 2023	0.2450	0.2500	0.2250	0.2500	0.2500	70,880
14 Dec 2023	0.2400	0.2550	0.2400	0.2550	0.2550	20,605
13 Dec 2023	0.2400	0.2400	0.2400	0.2400	0.2400	13,000
12 Dec 2023	0.2900	0.2900	0.2350	0.2350	0.2350	88,319
11 Dec 2023	0.2500	0.2500	0.2500	0.2500	0.2500	10,500
08 Dec 2023	0.2800	0.2800	0.2500	0.2500	0.2500	3,928
07 Dec 2023	0.2550	0.2800	0.2550	0.2750	0.2750	42,189
06 Dec 2023	0.2400	0.2600	0.2350	0.2600	0.2600	214,697
05 Dec 2023	0.2450	0.2450	0.2450	0.2450	0.2450	-
04 Dec 2023	0.2500	0.2500	0.2450	0.2450	0.2450	42,187
01 Dec 2023	0.2600	0.2600	0.2450	0.2500	0.2500	58,382
30 Nov 2023	0.2450	0.2600	0.2450	0.2600	0.2600	2,796
29 Nov 2023	0.2600	0.2600	0.2450	0.2450	0.2450	126,848
28 Nov 2023	0.2800	0.2800	0.2600	0.2625	0.2625	127,573
27 Nov 2023	0.2600	0.2800	0.2600	0.2800	0.2800	12,171
24 Nov 2023	0.2850	0.2850	0.2600	0.2600	0.2600	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6417-0.0009(-0.14%)

OIL83.52+0.79(+0.95%)

GOLD2,400.30+2.30(+0.10%)

Bitcoin AUD101,445.06+6,040.30(+6.33%)

Aerometrex Limited (AMX.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6417
-0.0009(-0.14%)

OIL
83.52
+0.79(+0.95%)

GOLD
2,400.30
+2.30(+0.10%)

Bitcoin AUD
101,445.06
+6,040.30(+6.33%)