Amaero Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.420	0.420	0.395	0.400	0.400	476,877
2024-05-29	0.430	0.430	0.420	0.425	0.425	150,338
2024-05-28	0.435	0.435	0.420	0.420	0.420	183,282
2024-05-27	0.430	0.435	0.415	0.435	0.435	117,737
2024-05-24	0.430	0.440	0.425	0.430	0.430	170,119
2024-05-23	0.435	0.435	0.415	0.430	0.430	261,188
2024-05-22	0.435	0.440	0.415	0.425	0.425	598,947
2024-05-21	0.460	0.460	0.435	0.435	0.435	418,242
2024-05-20	0.465	0.465	0.455	0.455	0.455	398,814
2024-05-17	0.460	0.465	0.455	0.465	0.465	514,148
2024-05-16	0.460	0.475	0.455	0.465	0.465	670,323
2024-05-15	0.450	0.465	0.450	0.450	0.450	843,208
2024-05-14	0.470	0.470	0.450	0.460	0.460	405,814
2024-05-13	0.500	0.500	0.465	0.465	0.465	272,713
2024-05-10	0.470	0.485	0.470	0.480	0.480	264,081
2024-05-09	0.500	0.500	0.465	0.465	0.465	474,907
2024-05-08	0.490	0.500	0.480	0.495	0.495	544,532
2024-05-07	0.450	0.485	0.440	0.480	0.480	776,430
2024-05-06	0.435	0.470	0.435	0.450	0.450	1,329,845
2024-05-03	0.420	0.430	0.415	0.430	0.430	464,210
2024-05-02	0.415	0.420	0.410	0.420	0.420	457,620
2024-05-01	0.420	0.425	0.415	0.420	0.420	151,078
2024-04-30	0.430	0.430	0.415	0.420	0.420	150,817
2024-04-29	0.420	0.435	0.415	0.435	0.435	125,037
2024-04-26	0.420	0.420	0.405	0.420	0.420	651,262
2024-04-24	0.420	0.440	0.420	0.420	0.420	214,032
2024-04-23	0.415	0.450	0.410	0.435	0.435	1,127,811
2024-04-22	0.410	0.415	0.395	0.415	0.415	506,380
2024-04-19	0.405	0.420	0.400	0.420	0.420	273,426
2024-04-18	0.405	0.410	0.405	0.410	0.410	77,136
2024-04-17	0.415	0.430	0.400	0.405	0.405	317,034
2024-04-16	0.410	0.415	0.400	0.410	0.410	165,992
2024-04-15	0.410	0.415	0.390	0.400	0.400	297,912
2024-04-12	0.420	0.425	0.410	0.415	0.415	371,914
2024-04-11	0.435	0.440	0.420	0.425	0.425	90,856
2024-04-10	0.440	0.460	0.420	0.420	0.420	850,073
2024-04-09	0.445	0.450	0.435	0.440	0.440	418,721
2024-04-08	0.425	0.445	0.410	0.435	0.435	848,772
2024-04-05	0.420	0.420	0.390	0.410	0.410	979,115
2024-04-04	0.405	0.425	0.405	0.425	0.425	231,569
2024-04-03	0.435	0.435	0.400	0.405	0.405	215,773
2024-04-02	0.390	0.435	0.390	0.425	0.425	982,037
2024-03-28	0.390	0.400	0.380	0.390	0.390	609,079
2024-03-27	0.380	0.410	0.375	0.375	0.375	1,437,123
2024-03-22	0.355	0.395	0.355	0.370	0.370	422,134
2024-03-21	0.335	0.355	0.335	0.355	0.355	117,548
2024-03-20	0.350	0.350	0.340	0.340	0.340	93,759
2024-03-19	0.365	0.370	0.345	0.345	0.345	653,520
2024-03-18	0.395	0.395	0.370	0.370	0.370	344,771
2024-03-15	0.380	0.410	0.360	0.395	0.395	1,325,793
2024-03-14	0.375	0.380	0.375	0.380	0.380	39,284
2024-03-13	0.380	0.380	0.365	0.365	0.365	438,369
2024-03-12	0.350	0.385	0.350	0.375	0.375	555,163
2024-03-11	0.380	0.380	0.345	0.350	0.350	247,972
2024-03-08	0.365	0.385	0.355	0.380	0.380	674,879
2024-03-07	0.325	0.370	0.325	0.365	0.365	2,367,755
2024-03-06	0.305	0.325	0.300	0.325	0.325	642,143
2024-03-05	0.310	0.320	0.305	0.305	0.305	277,764
2024-03-04	0.315	0.320	0.305	0.305	0.305	208,320
2024-03-01	0.295	0.325	0.290	0.315	0.315	1,275,666

← NewerPage 11 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.