Amaero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.48	0.48	0.47	0.47	-	1.08%	1,257,567
Jul 31, 2025	0.46	0.48	0.46	0.47	0.47	-	1,249,067
Jul 30, 2025	0.50	0.50	0.47	0.47	0.47	-6.06%	1,526,095
Jul 29, 2025	0.52	0.52	0.50	0.50	0.50	-4.81%	990,571
Jul 28, 2025	0.52	0.54	0.51	0.52	0.52	-	4,360,791
Jul 25, 2025	0.53	0.53	0.51	0.52	0.52	0.97%	2,454,526
Jul 24, 2025	0.48	0.53	0.47	0.52	0.52	7.29%	5,495,487
Jul 23, 2025	0.49	0.51	0.48	0.48	0.48	-	2,967,427
Jul 22, 2025	0.48	0.49	0.46	0.48	0.48	-	3,385,319
Jul 21, 2025	0.48	0.50	0.47	0.48	0.48	7.87%	6,270,398
Jul 18, 2025	0.46	0.47	0.44	0.45	0.45	-3.26%	3,080,625
Jul 17, 2025	0.44	0.46	0.44	0.46	0.46	5.75%	3,955,986
Jul 16, 2025	0.41	0.44	0.41	0.44	0.44	8.75%	1,487,771
Jul 15, 2025	0.38	0.41	0.37	0.40	0.40	6.67%	1,193,807
Jul 14, 2025	0.37	0.39	0.36	0.38	0.38	-1.32%	982,869
Jul 11, 2025	0.40	0.40	0.37	0.38	0.38	-3.80%	464,524
Jul 10, 2025	0.41	0.41	0.40	0.40	0.40	1.28%	595,367
Jul 9, 2025	0.43	0.43	0.39	0.39	0.39	-8.24%	394,451
Jul 8, 2025	0.42	0.43	0.40	0.43	0.43	3.66%	509,497
Jul 7, 2025	0.43	0.43	0.40	0.41	0.41	-2.38%	667,352
Jul 4, 2025	0.44	0.45	0.42	0.42	0.42	-2.33%	1,306,898
Jul 3, 2025	0.41	0.44	0.39	0.43	0.43	6.17%	2,029,387
Jul 2, 2025	0.42	0.42	0.39	0.41	0.41	-	629,090
Jul 1, 2025	0.38	0.42	0.37	0.41	0.41	10.96%	1,409,740
Jun 30, 2025	0.39	0.40	0.36	0.37	0.37	-1.35%	1,563,944
Jun 27, 2025	0.36	0.38	0.36	0.37	0.37	5.71%	599,075
Jun 26, 2025	0.34	0.35	0.33	0.35	0.35	1.45%	390,458
Jun 25, 2025	0.36	0.37	0.34	0.35	0.35	-4.17%	473,266
Jun 24, 2025	0.36	0.38	0.36	0.36	0.36	-	489,380
Jun 23, 2025	0.38	0.39	0.36	0.36	0.36	-1.37%	948,942
Jun 20, 2025	0.33	0.38	0.33	0.37	0.37	7.35%	736,460
Jun 19, 2025	0.34	0.34	0.33	0.34	0.34	-4.23%	241,385
Jun 18, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	93,710
Jun 17, 2025	0.39	0.39	0.35	0.36	0.36	-6.49%	696,176
Jun 16, 2025	0.36	0.39	0.36	0.39	0.39	4.05%	1,545,549
Jun 13, 2025	0.31	0.37	0.31	0.37	0.37	21.31%	1,667,190
Jun 12, 2025	0.31	0.32	0.30	0.31	0.31	-	494,598
Jun 11, 2025	0.32	0.32	0.30	0.31	0.31	-4.69%	315,848
Jun 10, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	214,919
Jun 6, 2025	0.31	0.33	0.31	0.33	0.33	6.45%	1,413,253
Jun 5, 2025	0.30	0.32	0.29	0.31	0.31	5.08%	717,013
Jun 4, 2025	0.30	0.31	0.29	0.30	0.30	3.51%	222,442
Jun 3, 2025	0.29	0.30	0.28	0.29	0.29	-	295,014
Jun 2, 2025	0.27	0.30	0.27	0.29	0.29	7.55%	914,967
May 30, 2025	0.26	0.28	0.26	0.27	0.27	1.92%	284,577
May 29, 2025	0.26	0.27	0.26	0.26	0.26	-	378,113
May 28, 2025	0.25	0.26	0.24	0.26	0.26	4.00%	696,994
May 27, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	337,742
May 26, 2025	0.28	0.28	0.26	0.27	0.27	-1.82%	110,029
May 23, 2025	0.28	0.28	0.26	0.28	0.28	1.85%	150,426