Aerometrex Limited (AMX.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.3650

0.0000

(0.00%)

At close: 03:05PM AEST

Time period:

31 May 2023 - 31 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2024	0.3650	0.3650	0.3650	0.3650	0.3650	10
29 May 2024	-	-	-	-	-	-
28 May 2024	-	-	-	-	-	-
27 May 2024	0.3650	0.3650	0.3650	0.3650	0.3650	758
24 May 2024	0.3600	0.3650	0.3600	0.3650	0.3650	545
23 May 2024	0.3650	0.3650	0.3650	0.3650	0.3650	26
22 May 2024	0.3550	0.3550	0.3550	0.3550	0.3550	5,853
21 May 2024	0.3600	0.3600	0.3550	0.3600	0.3600	2,022
20 May 2024	-	-	-	-	-	-
17 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,602
16 May 2024	-	-	-	-	-	-
15 May 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,286
14 May 2024	-	-	-	-	-	-
13 May 2024	0.3400	0.3500	0.3400	0.3450	0.3450	17,614
10 May 2024	0.3550	0.3550	0.3550	0.3550	0.3550	3,521
09 May 2024	-	-	-	-	-	-
08 May 2024	-	-	-	-	-	-
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	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,895.90-39.80(-0.50%)

AUD/USD0.6636+0.0021(+0.32%)

ASX 2007,628.20-37.40(-0.49%)

OIL77.87-1.36(-1.72%)

GOLD2,364.50+0.40(+0.02%)

Bitcoin AUD103,205.22+1,612.06(+1.59%)

Aerometrex Limited (AMX.XA)

ALL ORDS
7,895.90
-39.80(-0.50%)

AUD/USD
0.6636
+0.0021(+0.32%)

ASX 200
7,628.20
-37.40(-0.49%)

OIL
77.87
-1.36(-1.72%)

GOLD
2,364.50
+0.40(+0.02%)

Bitcoin AUD
103,205.22
+1,612.06(+1.59%)