ASX - Delayed Quote AUD

Aerometrex Limited (AMX.AX)

0.3300 -0.0150 (-4.35%)
At close: 2:27 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 5,000
Apr 23, 2024 0.3300 0.3450 0.3300 0.3450 0.3450 120,748
Apr 22, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 1,130
Apr 19, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 9,808
Apr 18, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 26,750
Apr 17, 2024 0.3600 0.3700 0.3450 0.3450 0.3450 1,015,516
Apr 16, 2024 0.3500 0.3600 0.3450 0.3600 0.3600 48,971
Apr 15, 2024 0.3450 0.3500 0.3450 0.3450 0.3450 44,345
Apr 12, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 1,125
Apr 11, 2024 0.3350 0.3450 0.3350 0.3450 0.3450 14,381
Apr 10, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 9,771
Apr 9, 2024 0.3400 0.3500 0.3400 0.3500 0.3500 33,978
Apr 8, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 22,470
Apr 5, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 35,999
Apr 4, 2024 0.3600 0.3750 0.3550 0.3550 0.3550 40,621
Apr 3, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 10,000
Apr 2, 2024 0.3700 0.3700 0.3525 0.3700 0.3700 3,285
Mar 28, 2024 0.3500 0.3600 0.3500 0.3550 0.3550 46,082
Mar 27, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 133,864
Mar 26, 2024 0.3500 0.3550 0.3350 0.3550 0.3550 31,490
Mar 25, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 116,005
Mar 22, 2024 0.3550 0.3550 0.3300 0.3400 0.3400 99,191
Mar 21, 2024 0.3300 0.3550 0.3300 0.3550 0.3550 25,354
Mar 20, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 19, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 -
Mar 18, 2024 0.3300 0.3300 0.3300 0.3300 0.3300 28,286
Mar 15, 2024 0.3350 0.3450 0.3300 0.3300 0.3300 3,713
Mar 14, 2024 0.3250 0.3350 0.3250 0.3350 0.3350 1,011,877
Mar 13, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Mar 12, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 11,397
Mar 11, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 20,652
Mar 8, 2024 0.3500 0.3600 0.3400 0.3600 0.3600 42,000
Mar 7, 2024 0.3675 0.3675 0.3600 0.3600 0.3600 1,430
Mar 6, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 714
Mar 5, 2024 0.3600 0.3850 0.3500 0.3600 0.3600 55,775
Mar 4, 2024 0.3050 0.3500 0.3050 0.3500 0.3500 122,712
Mar 1, 2024 0.3150 0.3200 0.3100 0.3100 0.3100 34,517
Feb 29, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 2,627
Feb 28, 2024 0.3200 0.3200 0.2900 0.3100 0.3100 110,711
Feb 27, 2024 0.2650 0.3150 0.2650 0.3100 0.3100 234,930
Feb 26, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 5,000
Feb 23, 2024 0.2750 0.2750 0.2700 0.2700 0.2700 7,350
Feb 22, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 44,420
Feb 21, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 150,323
Feb 20, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 1,000
Feb 19, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 12,845
Feb 16, 2024 0.2750 0.2750 0.2600 0.2600 0.2600 2,923
Feb 15, 2024 0.2700 0.2750 0.2600 0.2600 0.2600 38,278
Feb 14, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Feb 13, 2024 0.2750 0.2750 0.2600 0.2600 0.2600 6,862
Feb 12, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 7,492
Feb 9, 2024 0.2750 0.2800 0.2750 0.2750 0.2750 8,258
Feb 8, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,300
Feb 7, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 5,959
Feb 6, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 11,884
Feb 5, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 40,714
Feb 2, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 1,100
Feb 1, 2024 0.2700 0.2850 0.2700 0.2850 0.2850 19,225
Jan 31, 2024 0.2500 0.2800 0.2500 0.2800 0.2800 55,856
Jan 30, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 800
Jan 29, 2024 0.2550 0.2550 0.2500 0.2500 0.2500 16,516
Jan 25, 2024 0.2650 0.2800 0.2650 0.2650 0.2650 5,463
Jan 24, 2024 0.2550 0.2650 0.2550 0.2650 0.2650 6,000
Jan 23, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 250
Jan 22, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 2,751
Jan 19, 2024 0.2750 0.2900 0.2750 0.2900 0.2900 34,638
Jan 18, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 1,890
Jan 17, 2024 0.2700 0.2750 0.2500 0.2500 0.2500 25,863
Jan 16, 2024 0.2400 0.2900 0.2400 0.2600 0.2600 187,036
Jan 15, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 725
Jan 12, 2024 0.2500 0.2500 0.2400 0.2500 0.2500 39,698
Jan 11, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 7,267
Jan 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 4,000
Jan 9, 2024 0.2450 0.2500 0.2450 0.2450 0.2450 5,090
Jan 8, 2024 0.2450 0.2450 0.2400 0.2400 0.2400 16,618
Jan 5, 2024 0.2650 0.2650 0.2450 0.2550 0.2550 14,509
Jan 4, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jan 3, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jan 2, 2024 0.2650 0.2650 0.2650 0.2650 0.2650 -
Dec 29, 2023 0.2800 0.2800 0.2650 0.2650 0.2650 19,934
Dec 28, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 10,292
Dec 27, 2023 0.2500 0.2750 0.2500 0.2500 0.2500 8,139
Dec 22, 2023 0.2500 0.2500 0.2400 0.2400 0.2400 28,000
Dec 21, 2023 0.2500 0.2500 0.2400 0.2400 0.2400 74,000
Dec 20, 2023 0.2450 0.2550 0.2450 0.2500 0.2500 172,424
Dec 19, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 13,686
Dec 18, 2023 0.2400 0.2450 0.2400 0.2450 0.2450 29,492
Dec 15, 2023 0.2450 0.2500 0.2250 0.2500 0.2500 70,880
Dec 14, 2023 0.2400 0.2550 0.2400 0.2550 0.2550 20,605
Dec 13, 2023 0.2400 0.2400 0.2400 0.2400 0.2400 13,000
Dec 12, 2023 0.2900 0.2900 0.2350 0.2350 0.2350 88,319
Dec 11, 2023 0.2500 0.2500 0.2500 0.2500 0.2500 10,500
Dec 8, 2023 0.2800 0.2800 0.2500 0.2500 0.2500 3,928
Dec 7, 2023 0.2550 0.2800 0.2550 0.2750 0.2750 42,189
Dec 6, 2023 0.2400 0.2600 0.2350 0.2600 0.2600 214,697
Dec 5, 2023 0.2450 0.2450 0.2450 0.2450 0.2450 -
Dec 4, 2023 0.2500 0.2500 0.2450 0.2450 0.2450 42,187
Dec 1, 2023 0.2600 0.2600 0.2450 0.2500 0.2500 58,382
Nov 30, 2023 0.2450 0.2600 0.2450 0.2600 0.2600 2,796
Nov 29, 2023 0.2600 0.2600 0.2450 0.2450 0.2450 126,848
Nov 28, 2023 0.2800 0.2800 0.2600 0.2625 0.2625 127,573
Nov 27, 2023 0.2600 0.2800 0.2600 0.2800 0.2800 12,171
Nov 24, 2023 0.2850 0.2850 0.2600 0.2600 0.2600 4,000
Nov 23, 2023 0.2700 0.2850 0.2600 0.2750 0.2750 27,272
Nov 22, 2023 0.2600 0.2650 0.2550 0.2650 0.2650 44,479
Nov 21, 2023 0.2850 0.2850 0.2650 0.2650 0.2650 74,251
Nov 20, 2023 0.2950 0.2950 0.2900 0.2900 0.2900 14,796
Nov 17, 2023 0.2950 0.3000 0.2900 0.3000 0.3000 7,146
Nov 16, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Nov 15, 2023 0.2850 0.2850 0.2750 0.2750 0.2750 19,500
Nov 14, 2023 0.2900 0.2950 0.2800 0.2950 0.2950 12,193
Nov 13, 2023 0.2850 0.2850 0.2800 0.2800 0.2800 10,000
Nov 10, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 8,724
Nov 9, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 12,906
Nov 8, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 7, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Nov 6, 2023 0.2700 0.2850 0.2700 0.2850 0.2850 4,927
Nov 3, 2023 0.2700 0.2850 0.2600 0.2850 0.2850 44,035
Nov 2, 2023 0.2600 0.2900 0.2600 0.2900 0.2900 4,919
Nov 1, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Oct 31, 2023 0.2900 0.2950 0.2900 0.2950 0.2950 6,206
Oct 30, 2023 0.2600 0.2950 0.2600 0.2950 0.2950 1,031
Oct 27, 2023 0.2600 0.2650 0.2600 0.2600 0.2600 59,002
Oct 26, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 242,838
Oct 25, 2023 0.2600 0.2600 0.2500 0.2550 0.2550 20,962
Oct 24, 2023 0.2700 0.2700 0.2550 0.2550 0.2550 15,000
Oct 23, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 37,000
Oct 20, 2023 0.3000 0.3000 0.2650 0.2650 0.2650 7,210
Oct 19, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 10,165
Oct 18, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Oct 17, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 6,955
Oct 16, 2023 0.2750 0.3000 0.2750 0.3000 0.3000 38,316
Oct 13, 2023 0.2500 0.2750 0.2500 0.2750 0.2750 1,652
Oct 12, 2023 0.2550 0.2600 0.2450 0.2450 0.2450 32,419
Oct 11, 2023 0.2650 0.2750 0.2600 0.2600 0.2600 15,428
Oct 10, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Oct 9, 2023 0.2600 0.2750 0.2500 0.2750 0.2750 322,851
Oct 6, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 14,450
Oct 5, 2023 0.2950 0.2950 0.2800 0.2800 0.2800 4,889
Oct 4, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 1
Oct 3, 2023 0.2800 0.2950 0.2800 0.2950 0.2950 11,711
Oct 2, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 -
Sep 29, 2023 0.2950 0.3200 0.2750 0.3200 0.3200 10,016
Sep 28, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Sep 27, 2023 0.3150 0.3150 0.2950 0.2950 0.2950 14,384
Sep 26, 2023 0.3100 0.3100 0.3000 0.3000 0.3000 17,043
Sep 25, 2023 0.2750 0.3000 0.2750 0.3000 0.3000 2,157
Sep 22, 2023 0.2750 0.2950 0.2750 0.2950 0.2950 23,767
Sep 21, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 3,635
Sep 20, 2023 0.2850 0.2850 0.2800 0.2800 0.2800 25,061
Sep 19, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 6,748
Sep 18, 2023 0.2800 0.2800 0.2700 0.2700 0.2700 4,272
Sep 15, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 -
Sep 14, 2023 0.2925 0.2950 0.2900 0.2900 0.2900 15,501
Sep 13, 2023 0.2900 0.2950 0.2900 0.2950 0.2950 3,850
Sep 12, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 10,137
Sep 11, 2023 0.3000 0.3000 0.2950 0.3000 0.3000 33,817
Sep 8, 2023 0.3200 0.3200 0.3000 0.3000 0.3000 6,547
Sep 7, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 3,100
Sep 6, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Sep 5, 2023 0.3250 0.3250 0.3200 0.3250 0.3250 5,500
Sep 4, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 990,983
Sep 1, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 10,007
Aug 31, 2023 0.3350 0.3350 0.3300 0.3300 0.3300 19,551
Aug 30, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 10,000
Aug 29, 2023 0.3500 0.3600 0.3500 0.3500 0.3500 125,333
Aug 28, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Aug 25, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Aug 24, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Aug 23, 2023 0.3500 0.3550 0.3400 0.3450 0.3450 64,747
Aug 22, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 10,218
Aug 21, 2023 0.3800 0.3800 0.3500 0.3500 0.3500 4,981
Aug 18, 2023 0.3500 0.3550 0.3500 0.3550 0.3550 619
Aug 17, 2023 0.3600 0.3600 0.3500 0.3500 0.3500 15,000
Aug 16, 2023 0.3450 0.4150 0.3450 0.4150 0.4150 19,290
Aug 15, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 20,000
Aug 14, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Aug 11, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
Aug 10, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 4,700
Aug 9, 2023 0.3400 0.3400 0.3300 0.3300 0.3300 5,178
Aug 8, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Aug 7, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Aug 4, 2023 0.3450 0.3450 0.3400 0.3450 0.3450 40,000
Aug 3, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Aug 2, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 1,000
Aug 1, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 -
Jul 31, 2023 0.3600 0.3600 0.3450 0.3450 0.3450 10,699
Jul 28, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 842
Jul 27, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jul 26, 2023 0.3700 0.3700 0.3700 0.3700 0.3700 13,800
Jul 25, 2023 0.3750 0.3800 0.3750 0.3800 0.3800 5,500
Jul 24, 2023 0.3750 0.3750 0.3600 0.3600 0.3600 2,717
Jul 21, 2023 0.3750 0.3750 0.3700 0.3700 0.3700 2,738
Jul 20, 2023 0.3600 0.3750 0.3600 0.3750 0.3750 23,337
Jul 19, 2023 0.3600 0.3600 0.3600 0.3600 0.3600 5,614
Jul 18, 2023 0.3550 0.3550 0.3450 0.3450 0.3450 4,790
Jul 17, 2023 0.3450 0.3450 0.3450 0.3450 0.3450 4,600
Jul 14, 2023 0.3150 0.3150 0.3150 0.3150 0.3150 5,250
Jul 13, 2023 0.3350 0.3350 0.3150 0.3150 0.3150 27,126
Jul 12, 2023 0.3350 0.3350 0.3350 0.3350 0.3350 10,000
Jul 11, 2023 0.3500 0.3500 0.3350 0.3350 0.3350 15,701
Jul 10, 2023 0.3500 0.3500 0.3500 0.3500 0.3500 44,280
Jul 7, 2023 0.3000 0.3300 0.3000 0.3300 0.3300 57,457
Jul 6, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 26
Jul 5, 2023 0.3050 0.3050 0.3050 0.3050 0.3050 10,000
Jul 4, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jul 3, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Jun 30, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 32,054
Jun 29, 2023 0.3000 0.3000 0.2950 0.2950 0.2950 76,410
Jun 28, 2023 0.3000 0.3150 0.2950 0.2950 0.2950 17,457
Jun 27, 2023 0.3200 0.3200 0.2900 0.3100 0.3100 35,497
Jun 26, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 4,360
Jun 23, 2023 0.3000 0.3200 0.3000 0.3000 0.3000 140,144
Jun 22, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 6,812
Jun 21, 2023 0.3000 0.3200 0.2900 0.3200 0.3200 74,279
Jun 20, 2023 0.2950 0.3000 0.2900 0.3000 0.3000 79,055
Jun 19, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 17,749
Jun 16, 2023 0.3050 0.3050 0.3000 0.3000 0.3000 5,017
Jun 15, 2023 0.3500 0.3500 0.2950 0.3000 0.3000 10,003
Jun 14, 2023 0.3400 0.3400 0.2850 0.3400 0.3400 65,686
Jun 13, 2023 0.3200 0.3350 0.3200 0.3350 0.3350 31,867
Jun 9, 2023 0.3100 0.3350 0.3000 0.3350 0.3350 9,160
Jun 8, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 3,464
Jun 7, 2023 0.2650 0.2900 0.2650 0.2900 0.2900 61,744
Jun 6, 2023 0.2800 0.2800 0.2650 0.2650 0.2650 22,766
Jun 5, 2023 0.3000 0.3000 0.2800 0.2800 0.2800 36,988
Jun 2, 2023 0.3100 0.3100 0.2900 0.2900 0.2900 85,029
Jun 1, 2023 0.3100 0.3100 0.3100 0.3100 0.3100 -
May 31, 2023 0.3200 0.3200 0.3100 0.3100 0.3100 24,500
May 30, 2023 0.3200 0.3200 0.3200 0.3200 0.3200 658
May 29, 2023 0.3200 0.3250 0.3100 0.3100 0.3100 51,329
May 26, 2023 0.3250 0.3350 0.3200 0.3200 0.3200 34,182
May 25, 2023 0.3400 0.3400 0.3250 0.3250 0.3250 61,410
May 24, 2023 0.3250 0.3250 0.3200 0.3200 0.3200 25,036
May 23, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 10,190
May 22, 2023 0.3300 0.3300 0.3300 0.3300 0.3300 -
May 19, 2023 0.3550 0.3550 0.3175 0.3300 0.3300 145,091
May 18, 2023 0.3350 0.3450 0.3350 0.3450 0.3450 33,617
May 17, 2023 0.3750 0.3750 0.3350 0.3350 0.3350 34,782
May 16, 2023 0.4000 0.4000 0.3750 0.3750 0.3750 32,681
May 15, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 20,000
May 12, 2023 0.3650 0.3750 0.3600 0.3750 0.3750 5,063
May 11, 2023 0.3750 0.3750 0.3650 0.3650 0.3650 25,381
May 10, 2023 0.3750 0.3750 0.3700 0.3750 0.3750 10,045
May 9, 2023 0.3750 0.3750 0.3750 0.3750 0.3750 2,000
May 8, 2023 0.4100 0.4100 0.3750 0.3750 0.3750 61,480
May 5, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 2,324
May 4, 2023 0.3950 0.4000 0.3950 0.4000 0.4000 2,854
May 3, 2023 0.3950 0.3950 0.3900 0.3950 0.3950 12,536
May 2, 2023 0.3950 0.4000 0.3900 0.3900 0.3900 11,716
May 1, 2023 0.3950 0.4250 0.3850 0.3850 0.3850 77,343
Apr 28, 2023 0.3700 0.4200 0.3700 0.4100 0.4100 45,263
Apr 27, 2023 0.4050 0.4050 0.4050 0.4050 0.4050 20,000
Apr 26, 2023 0.4175 0.4175 0.3950 0.3950 0.3950 13,512
Apr 24, 2023 0.4000 0.4000 0.4000 0.4000 0.4000 3,402

Related Tickers

AER.AX Aeeris Limited
0.0780
0.00%
 
8CO.AX 8common Limited
0.0360
0.00%
 
AO1.AX AssetOwl Limited
0.0010
0.00%
 
AND.AX Ansarada Group Limited
2.4000
0.00%
 
BGE.AX Bridge SaaS Limited
0.0270
0.00%
 
3DP.AX Pointerra Limited
0.0420
-2.33%
 
AR9.AX archTIS Limited
0.0890
-2.20%
 
ADA.AX Adacel Technologies Limited
0.6800
0.00%
 
AHI.AX Advanced Health Intelligence Ltd
0.0920
0.00%
 
IRI.AX Integrated Research Limited
0.3850
+1.32%