Australia markets closed

Amaero International Ltd (3DA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4100+0.0100 (+2.50%)
At close: 03:55PM AEST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
27 Dec 20230.26000.26000.24000.24500.245098,209
22 Dec 20230.25000.25000.24000.24000.240069,722
21 Dec 20230.25000.26000.24500.25000.2500170,871
20 Dec 20230.29000.31500.25000.25000.2500182,742
19 Dec 20230.22000.25500.21000.24000.2400162,954
18 Dec 20230.20500.20500.20000.20000.200051,460
15 Dec 20230.21000.21000.20500.20500.205027,508
14 Dec 2023------
13 Dec 20230.20000.20000.19500.19500.1950107,041
12 Dec 20230.20000.20000.18000.19500.1950119,739
11 Dec 20230.22000.22000.20000.20000.200069,738
08 Dec 20230.22000.22000.21000.21000.21002,929
07 Dec 20230.22000.23000.21500.22000.220092,384
06 Dec 20230.19000.21000.19000.21000.2100261,532
05 Dec 20230.18500.19000.18500.19000.190023,779
04 Dec 20230.18500.19000.18000.18000.180070,808
01 Dec 20230.18000.19000.18000.18000.1800169,770
30 Nov 20230.16500.17500.16500.17500.1750121,567
29 Nov 20230.17000.17500.16500.17500.1750220,371
28 Nov 20230.17000.17000.16000.16500.1650351,021
27 Nov 20230.17500.17500.17000.17500.1750323,311
24 Nov 20230.18000.20000.17000.17500.1750209,851
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...