Aerometrex Limited (AMX.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 01:48PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 151,988 |
| 06 May 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 987,600 |
| 03 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 16,866 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,251 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 15 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 9,981 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 5,384 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,348 |
| 15 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 355 |
| 12 Apr 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 2,116 |
| 11 Apr 2024 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 1,638 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 3,702 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 18 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 390 |
| 28 Mar 2024 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 4,992 |
| 27 Mar 2024 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 5,141 |
| 26 Mar 2024 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 3,717 |
| 25 Mar 2024 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 702 |
| 22 Mar 2024 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 4,329 |
| 21 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,286 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 4,505 |
| 15 Mar 2024 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 2,378 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,251 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.3750 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 15,191 |
| 04 Mar 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 24 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 3,000 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,731 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,821 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 56 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,345 |
| 12 Feb 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 1,570 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 223 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 936 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 8,800 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,760 |
| 22 Jan 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,500 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 15,000 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 6,000 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 112 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,802 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 122 |
| 15 Dec 2023 | 0.2250 | 0.2500 | 0.2250 | 0.2500 | 0.2500 | 10,558 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.