Australia markets close in 2 hours 33 minutes

Amaero International Ltd (3DA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4300-0.0100 (-2.27%)
As of 01:20PM AEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.43500.44000.43000.43000.4300113,947
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
23 Feb 20240.31500.31500.30500.31500.315046,477
22 Feb 20240.30000.31000.29500.30500.305083,591
21 Feb 20240.28500.30000.28500.29500.2950107,694
20 Feb 20240.28500.30000.28500.28500.2850132,567
19 Feb 20240.32000.32000.27500.27500.2750210,245
16 Feb 20240.33500.34000.32000.32500.3250136,466
15 Feb 20240.31500.34000.31500.32500.3250951,933
14 Feb 20240.29500.32000.28500.31000.3100111,329
13 Feb 20240.29000.31000.28500.31000.3100338,266
12 Feb 20240.28000.30500.27000.29500.2950356,009
09 Feb 20240.28000.29000.28000.29000.290022,346
08 Feb 20240.26000.30000.26000.30000.3000203,879
07 Feb 20240.25000.26000.25000.25000.250088,489
06 Feb 20240.25000.25000.24500.24500.245050,891
05 Feb 20240.25000.25000.25000.25000.25001,000
02 Feb 20240.26000.28500.25500.27500.2750258,453
01 Feb 20240.23000.24500.22000.24500.2450121,940
31 Jan 20240.23500.24500.23000.23000.2300123,807
30 Jan 20240.23000.25000.23000.24000.2400152,837
29 Jan 2024------
25 Jan 20240.22500.23000.22500.22500.22507,848
24 Jan 20240.22000.22000.22000.22000.22006,694
23 Jan 20240.23500.24000.22000.22000.2200126,289
22 Jan 20240.23500.24000.23500.24000.240053,860
19 Jan 20240.23500.24000.23500.23500.235015,068
18 Jan 2024------
17 Jan 20240.22500.24000.22000.24000.240062,874
16 Jan 20240.21500.23000.21500.23000.230096,383
15 Jan 20240.21500.21500.20500.20500.205059,228
12 Jan 20240.20500.21000.20000.21000.2100385,492
11 Jan 20240.22000.22000.22000.22000.220017,000
10 Jan 20240.21000.22000.21000.22000.220057,258
09 Jan 20240.23000.23000.21000.21000.210040,527
08 Jan 20240.23500.23500.22500.22500.225049,585
05 Jan 20240.24000.24000.23000.23000.230028,038
04 Jan 20240.23500.24000.23000.23500.2350122,639
03 Jan 20240.24500.25000.24000.25000.250025,249
02 Jan 20240.24500.25000.24000.25000.250042,097
29 Dec 20230.23000.23000.23000.23000.2300500
28 Dec 20230.25500.25500.24000.24000.240069,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...