Australia markets closed

Amaero International Ltd (3DA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.42000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.42000.42000.40500.42000.4200651,262
24 Apr 20240.42000.44000.42000.42000.4200214,032
23 Apr 20240.41500.45000.41000.43500.43501,127,811
22 Apr 20240.41000.41500.39500.41500.4150506,380
19 Apr 20240.40500.42000.40000.42000.4200273,426
18 Apr 20240.40500.41000.40500.41000.410077,136
17 Apr 20240.41500.43000.40000.40500.4050317,034
16 Apr 20240.41000.41500.40000.41000.4100165,992
15 Apr 20240.41000.41500.39000.40000.4000297,912
12 Apr 20240.42000.42500.41000.41500.4150371,914
11 Apr 20240.43500.44000.42000.42500.425090,856
10 Apr 20240.44000.46000.42000.42000.4200850,073
09 Apr 20240.44500.45000.43500.44000.4400418,721
08 Apr 20240.42500.44500.41000.43500.4350848,772
05 Apr 20240.42000.42000.39000.41000.4100979,115
04 Apr 20240.40500.42500.40500.42500.4250231,569
03 Apr 20240.43500.43500.40000.40500.4050215,773
02 Apr 20240.39000.43500.39000.42500.4250982,037
28 Mar 20240.39000.40000.38000.39000.3900609,079
27 Mar 20240.38000.41000.37500.37500.37501,437,123
26 Mar 20240.37000.37000.37000.37000.3700-
25 Mar 20240.37000.37000.37000.37000.3700-
22 Mar 20240.35500.39500.35500.37000.3700422,134
21 Mar 20240.33500.35500.33500.35500.3550117,548
20 Mar 20240.35000.35000.34000.34000.340093,759
19 Mar 20240.36500.37000.34500.34500.3450653,520
18 Mar 20240.39500.39500.37000.37000.3700344,771
15 Mar 20240.38000.41000.36000.39500.39501,325,793
14 Mar 20240.37500.38000.37500.38000.380039,284
13 Mar 20240.38000.38000.36500.36500.3650438,369
12 Mar 20240.35000.38500.35000.37500.3750555,163
11 Mar 20240.38000.38000.34500.35000.3500247,972
08 Mar 20240.36500.38500.35500.38000.3800674,879
07 Mar 20240.32500.37000.32500.36500.36502,367,755
06 Mar 20240.30500.32500.30000.32500.3250642,143
05 Mar 20240.31000.32000.30500.30500.3050277,764
04 Mar 20240.31500.32000.30500.30500.3050208,320
01 Mar 20240.29500.32500.29000.31500.31501,275,666
29 Feb 20240.31000.31000.28500.29500.2950681,408
28 Feb 20240.32500.32500.30500.30500.3050216,361
27 Feb 20240.31000.34000.31000.32500.3250690,363
26 Feb 20240.31500.32000.30500.30500.3050244,696
23 Feb 20240.31500.31500.31000.31500.3150207,013
22 Feb 20240.29500.31000.29500.30500.3050184,781
21 Feb 20240.30000.30000.28000.29500.2950217,125
20 Feb 20240.28000.30000.28000.30000.3000322,388
19 Feb 20240.32500.33000.27500.28000.2800965,837
16 Feb 20240.32500.34000.32000.32000.3200505,831
15 Feb 20240.31000.34000.31000.33000.33001,127,297
14 Feb 20240.30000.32000.28500.32000.3200327,972
13 Feb 20240.30000.31000.28500.31000.31001,095,144
12 Feb 20240.28500.30500.27500.29000.2900740,428
09 Feb 20240.30000.30000.27500.29000.2900147,261
08 Feb 20240.26000.30000.26000.30000.30001,177,513
07 Feb 20240.25500.26000.25000.25000.2500221,037
06 Feb 20240.26500.26500.24500.26000.260046,421
05 Feb 20240.27500.27500.26000.27000.270085,238
02 Feb 20240.26000.28500.26000.27000.27001,316,136
01 Feb 20240.23000.25500.22000.25500.2550280,915
31 Jan 20240.23500.25000.23000.23000.2300340,376
30 Jan 20240.23500.25000.23000.24000.2400488,891
29 Jan 20240.22000.22000.22000.22000.22008,326
25 Jan 20240.22500.23000.22000.22000.220075,498
24 Jan 20240.22000.22500.22000.22500.225012
23 Jan 20240.23500.23500.22000.22000.2200293,016
22 Jan 20240.23500.24000.23500.23500.235058,081
19 Jan 20240.23000.24000.22750.23500.2350197,778
18 Jan 20240.24000.24000.23000.23000.2300201,568
17 Jan 20240.22500.24000.22000.24000.2400202,347
16 Jan 20240.21500.23000.21000.23000.2300200,583
15 Jan 20240.21000.21500.21000.21500.2150100,921
12 Jan 20240.21000.21000.20000.21000.2100785,065
11 Jan 20240.22500.22500.21500.22000.220056,297
10 Jan 20240.22000.22000.21500.22000.2200141,317
09 Jan 20240.23000.23000.21500.21500.2150312,966
08 Jan 20240.23500.23500.22500.22500.225095,335
05 Jan 20240.24500.24500.23000.23000.2300284,554
04 Jan 20240.24500.24500.23000.23000.2300247,922
03 Jan 20240.24000.25000.24000.24500.245075,168
02 Jan 20240.25000.25500.24000.24500.2450198,472
29 Dec 20230.24500.24500.23500.24000.240050,204
28 Dec 20230.24500.25500.23000.24000.2400498,436
27 Dec 20230.24000.26000.24000.24500.2450292,851
22 Dec 20230.25000.25000.24000.24000.2400275,665
21 Dec 20230.25000.26000.24500.25000.2500891,787
20 Dec 20230.28000.32000.25000.25000.25001,306,156
19 Dec 20230.21000.26000.21000.26000.26001,608,616
18 Dec 20230.20000.21000.20000.21000.2100131,826
15 Dec 20230.21000.21000.20500.21000.2100219,260
14 Dec 20230.20000.21000.20000.21000.2100371,546
13 Dec 20230.19500.20500.19500.19500.1950319,377
12 Dec 20230.21000.21000.18000.20000.2000332,126
11 Dec 20230.22000.22000.19500.19500.1950380,119
08 Dec 20230.22000.22000.21000.22000.220049,956
07 Dec 20230.21000.23000.21000.22000.2200562,925
06 Dec 20230.19000.21000.19000.20000.2000774,271
05 Dec 20230.18500.19000.18500.19000.190059,571
04 Dec 20230.18500.18500.18000.18500.1850322,904
01 Dec 20230.17500.19000.17500.18000.1800749,406
30 Nov 20230.17000.17500.16500.17000.1700842,982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...