Australia markets open in 5 hours 22 minutes

Amaero International Ltd (3DA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4200+0.0100 (+2.44%)
At close: 03:58PM AEST
Time period:
19 July 2023 - 19 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.41000.43500.41000.42000.420069,231
17 July 20240.40500.41000.39000.41000.410083,074
16 July 20240.41000.41500.38500.39500.3950190,193
15 July 20240.39500.40000.39000.39500.395043,188
12 July 20240.39000.40500.38500.40500.405056,440
11 July 20240.39000.39000.38500.38500.385054,996
10 July 20240.40000.40000.38500.39000.3900205,017
09 July 20240.39500.40500.39500.40500.405045,056
08 July 20240.39000.43000.39000.40000.4000119,420
05 July 20240.39000.39500.38500.38500.385040,714
04 July 20240.38000.38500.37000.37500.3750120,614
03 July 20240.38000.38000.37500.37500.375017,640
02 July 20240.37000.37500.36500.37000.3700103,807
01 July 20240.38000.38000.37000.37000.370055,275
28 June 20240.39000.39000.38000.39000.390099,289
27 June 20240.38000.39000.38000.39000.390023,242
26 June 20240.38000.39000.37500.39000.390010,186
25 June 20240.39500.39500.38000.38000.380092,667
24 June 20240.40500.41000.39500.39500.395069,671
21 June 20240.39500.42000.39500.41000.4100141,948
20 June 20240.38000.38000.36000.36500.3650168,290
19 June 20240.36000.37500.36000.37500.375031,863
18 June 20240.38000.38000.36500.37000.3700110,671
17 June 20240.39000.39000.37000.37000.3700136,555
14 June 20240.38000.38500.38000.38500.38504,005
13 June 20240.39000.39500.38000.39000.390092,431
12 June 20240.41000.41000.39000.39500.395072,299
11 June 20240.40000.40000.37500.38000.3800127,502
07 June 20240.41000.41000.40000.40000.4000109,486
06 June 20240.41500.42000.39500.41000.410077,128
05 June 20240.42000.43000.39500.41000.410064,659
04 June 20240.44000.45000.41000.44000.4400113,422
03 June 20240.39500.40000.39000.40000.400024,535
31 May 20240.39500.40000.34500.39500.3950440,662
30 May 20240.42000.42000.39500.40000.4000139,871
29 May 20240.43500.43500.42500.43000.430054,382
28 May 20240.43000.43000.42000.42000.420033,635
27 May 20240.41500.43500.41500.42000.420045,109
24 May 20240.43000.44000.42500.42500.425063,798
23 May 20240.43500.43500.41500.43000.430072,381
22 May 20240.43500.44000.41500.41500.4150219,604
21 May 20240.45000.45000.44000.44000.4400158,838
20 May 20240.46000.46000.45500.46000.460041,751
17 May 20240.46000.46000.45500.45500.455034,473
16 May 20240.46500.48000.45000.46000.4600131,925
15 May 20240.45000.46500.45000.45500.4550219,245
14 May 20240.46000.46000.45000.46000.460084,006
13 May 20240.49000.49000.46000.47000.4700116,946
10 May 20240.48000.48000.47000.47000.4700141,215
09 May 20240.50000.50000.47000.48000.480077,891
08 May 20240.49000.50000.48000.49000.4900148,935
07 May 20240.45000.48000.45000.47000.470089,533
06 May 20240.44000.47000.43000.44500.44501,123,315
03 May 20240.41000.42500.41000.42500.4250118,323
02 May 20240.42000.42000.40500.42000.4200140,332
01 May 20240.42000.42500.41500.42500.425035,972
30 Apr 20240.42000.43000.42000.42000.420077,349
29 Apr 2024------
26 Apr 20240.41000.41500.40500.41500.4150161,778
24 Apr 20240.43000.43500.42000.42000.420020,003
23 Apr 20240.42000.44500.41000.42500.4250357,166
22 Apr 20240.40500.41000.40000.40500.4050257,666
19 Apr 20240.41000.41500.40000.41000.4100115,254
18 Apr 20240.40500.41000.40000.40000.400046,979
17 Apr 2024------
16 Apr 20240.41000.42000.40500.40500.405070,869
15 Apr 20240.42500.42500.39000.39500.3950150,245
12 Apr 20240.41500.42500.41000.41500.4150159,451
11 Apr 20240.43500.44000.42500.43500.435012,653
10 Apr 20240.44500.45500.42000.42000.4200372,260
09 Apr 20240.44500.44500.43500.44000.4400159,654
08 Apr 20240.41500.44500.41500.44000.4400145,539
05 Apr 20240.40250.41000.39250.41000.4100425,416
04 Apr 20240.41000.42500.41000.42500.425088,008
03 Apr 20240.41000.42500.40000.40000.400044,469
02 Apr 20240.41000.43500.40500.43000.4300220,261
28 Mar 20240.39500.40000.38000.39000.390082,568
27 Mar 20240.38000.40500.37500.39000.3900207,317
26 Mar 2024------
25 Mar 2024------
22 Mar 20240.36000.38000.36000.37000.370059,500
21 Mar 20240.33500.36000.33500.36000.360091,650
20 Mar 20240.35000.35000.34000.34000.340041,596
19 Mar 20240.36000.36500.34500.35000.3500203,437
18 Mar 20240.39000.39000.36500.36500.365094,963
15 Mar 20240.36500.41000.36000.39000.3900333,693
14 Mar 20240.37500.38000.37500.38000.380034,591
13 Mar 20240.37500.37500.36500.36500.365058,969
12 Mar 20240.35000.38500.35000.38000.3800181,923
11 Mar 20240.37500.37500.34500.34500.345091,672
08 Mar 20240.37000.38000.36000.37500.375075,778
07 Mar 20240.33000.36500.33000.36000.36001,351,961
06 Mar 20240.30500.31500.30500.31500.3150129,429
05 Mar 20240.31500.32000.30500.30500.305025,542
04 Mar 20240.31000.32000.30500.31000.310083,855
01 Mar 20240.29500.32000.29000.31500.3150201,569
29 Feb 20240.30500.30500.28500.29000.2900170,840
28 Feb 20240.31000.32000.31000.31500.315093,168
27 Feb 20240.31500.33000.31000.32500.3250151,418
26 Feb 20240.32000.32000.30000.30000.300099,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...