Amaero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.37	0.41	0.37	0.39	0.39	10.00%	5,371,500
Aug 28, 2025	0.37	0.37	0.34	0.35	0.35	-5.41%	5,073,676
Aug 27, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	3,097,626
Aug 26, 2025	0.38	0.39	0.37	0.38	0.38	-	1,485,977
Aug 25, 2025	0.38	0.40	0.37	0.38	0.38	-1.32%	2,107,414
Aug 22, 2025	0.41	0.41	0.38	0.38	0.38	-5.00%	3,465,545
Aug 21, 2025	0.41	0.41	0.39	0.40	0.40	-5.88%	5,499,631
Aug 20, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Aug 19, 2025	0.46	0.46	0.43	0.43	0.43	-6.59%	1,236,027
Aug 18, 2025	0.49	0.49	0.45	0.46	0.46	-7.14%	897,077
Aug 15, 2025	0.47	0.49	0.46	0.49	0.49	5.38%	1,340,550
Aug 14, 2025	0.49	0.49	0.46	0.47	0.47	-5.10%	2,372,664
Aug 13, 2025	0.48	0.51	0.46	0.49	0.49	-	5,696,063
Aug 12, 2025	0.48	0.50	0.48	0.49	0.49	1.03%	2,089,318
Aug 11, 2025	0.50	0.50	0.48	0.49	0.49	-3.00%	761,379
Aug 8, 2025	0.50	0.51	0.49	0.50	0.50	-	1,078,476
Aug 7, 2025	0.49	0.50	0.47	0.50	0.50	2.04%	1,039,202
Aug 6, 2025	0.47	0.50	0.47	0.49	0.49	5.38%	1,210,018
Aug 5, 2025	0.47	0.48	0.46	0.47	0.47	-	1,393,611
Aug 4, 2025	0.48	0.48	0.46	0.47	0.47	-1.06%	859,773
Aug 1, 2025	0.48	0.48	0.47	0.47	0.47	1.08%	776,102
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