Australia markets closed

Amaero International Ltd (3DA.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4000-0.0100 (-2.44%)
At close: 04:51PM AEDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.41000.41000.39500.40000.4000135,955
03 Oct 20240.41500.42500.40500.41000.4100148,247
02 Oct 20240.41000.41000.40500.41000.410041,093
01 Oct 20240.39000.44500.39000.43000.4300187,674
30 Sept 20240.41000.41500.39500.39500.3950155,210
27 Sept 20240.41000.42000.38500.40500.4050222,683
26 Sept 20240.39000.39000.38000.38500.385022,615
25 Sept 20240.38000.38500.38000.38500.385039,263
24 Sept 20240.37000.39500.37000.39500.3950135,536
23 Sept 20240.37000.37000.36500.37000.370071,586
20 Sept 20240.36000.37250.36000.37000.3700165,769
19 Sept 20240.35000.36000.35000.36000.360085,622
18 Sept 20240.36500.36500.35500.35500.355058,036
17 Sept 20240.38000.38000.36500.36500.3650300,765
16 Sept 2024------
13 Sept 2024------
12 Sept 20240.38000.38500.36500.37000.3700121,116
11 Sept 20240.39500.40000.38000.38000.3800172,328
10 Sept 20240.38000.41500.38000.39000.3900221,830
09 Sept 20240.37000.39500.36000.39000.3900113,276
06 Sept 20240.36000.36500.35500.36500.365078,134
05 Sept 20240.36500.37500.36000.37000.3700132,649
04 Sept 20240.36000.36000.35000.35500.355096,615
03 Sept 20240.36500.36500.35000.35500.355056,067
02 Sept 20240.34000.37500.34000.35500.3550218,112
30 Aug 20240.32000.33500.32000.33000.3300149,554
29 Aug 20240.32000.32000.30000.30500.3050198,254
28 Aug 20240.33500.33500.32000.32000.3200300,695
27 Aug 2024------
26 Aug 20240.33500.34000.32500.32500.3250115,316
23 Aug 20240.34500.34500.33000.33500.3350100,810
22 Aug 20240.35000.35000.34000.34000.3400247,061
21 Aug 20240.35500.35500.34500.34500.345054,526
20 Aug 20240.34000.35000.34000.35000.350071,740
19 Aug 20240.34500.34500.33500.34500.345072,851
16 Aug 20240.32000.34500.32000.34000.340099,793
15 Aug 20240.33000.34000.31500.31500.3150213,051
14 Aug 20240.36000.36500.32000.32500.3250469,797
13 Aug 20240.34000.37500.33000.37500.3750409,811
12 Aug 20240.35000.36000.31500.33000.3300596,182
09 Aug 20240.33000.34500.33000.34500.345085,637
08 Aug 20240.32000.33500.31500.33500.3350152,831
07 Aug 20240.34500.34500.33000.33500.3350101,349
06 Aug 20240.32000.34500.32000.34000.3400205,864
05 Aug 20240.35000.35000.31500.31500.3150276,931
02 Aug 20240.38000.38000.36000.37000.3700347,438
01 Aug 20240.37500.38500.37000.38000.3800427,640
31 July 20240.38000.39500.38000.39000.3900120,957
30 July 20240.38500.38500.37000.38000.3800116,295
29 July 20240.40000.40000.38500.38500.3850218,132
26 July 20240.40000.41000.40000.40000.4000166,949
25 July 20240.41000.41000.38500.39500.3950179,794
24 July 20240.41000.41500.40500.41500.4150106,732
23 July 20240.41000.42000.40500.40500.4050137,089
22 July 20240.41500.42000.40000.40000.400099,238
19 July 20240.41000.41000.39500.40000.4000-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...