Amaero Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.26	0.26	0.22	0.22	0.22	-8.33%	2,152,269
Aug 6, 2026	0.25	0.25	0.24	0.24	0.24	-	498,807
Aug 5, 2026	0.24	0.25	0.24	0.24	0.24	-	432,453
Aug 4, 2026	0.24	0.24	0.24	0.24	0.24	-	98,796
Aug 3, 2026	0.24	0.25	0.23	0.24	0.24	2.13%	187,214
Jul 31, 2026	0.24	0.24	0.23	0.24	0.24	4.44%	182,950
Jul 30, 2026	0.24	0.25	0.23	0.23	0.23	-4.26%	537,506
Jul 29, 2026	0.25	0.26	0.23	0.24	0.24	-2.08%	559,805
Jul 28, 2026	0.26	0.26	0.24	0.24	0.24	-7.69%	802,147
Jul 27, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	352,043
Jul 24, 2026	0.29	0.29	0.27	0.28	0.28	-1.79%	369,236
Jul 23, 2026	0.27	0.28	0.26	0.28	0.28	7.69%	668,793
Jul 22, 2026	0.28	0.30	0.26	0.26	0.26	-	836,845
Jul 21, 2026	0.29	0.29	0.26	0.26	0.26	-1.89%	145,516
Jul 20, 2026	0.28	0.29	0.27	0.27	0.27	-3.64%	252,606
Jul 17, 2026	0.32	0.32	0.28	0.28	0.28	-8.33%	304,365
Jul 16, 2026	0.30	0.30	0.29	0.30	0.30	-	130,076
Jul 15, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	44,822
Jul 14, 2026	0.30	0.32	0.29	0.32	0.32	5.00%	257,273
Jul 13, 2026	0.32	0.33	0.30	0.30	0.30	-4.76%	360,725
Jul 10, 2026	0.34	0.34	0.32	0.32	0.32	-4.55%	195,705
Jul 9, 2026	0.33	0.34	0.31	0.33	0.33	1.54%	705,051
Jul 8, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	971,483
Jul 7, 2026	0.31	0.31	0.29	0.30	0.30	-	200,866
Jul 6, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	199,425
Jul 3, 2026	0.29	0.31	0.28	0.31	0.31	7.02%	308,265
Jul 2, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	113,367
Jul 1, 2026	0.25	0.31	0.25	0.30	0.30	18.00%	563,393
Jun 30, 2026	0.25	0.26	0.25	0.25	0.25	-1.96%	578,004
Jun 29, 2026	0.25	0.26	0.25	0.26	0.26	-	191,814
Jun 26, 2026	0.27	0.27	0.25	0.26	0.26	-	629,341
Jun 25, 2026	0.27	0.28	0.25	0.26	0.26	-3.77%	831,531
Jun 24, 2026	0.28	0.29	0.27	0.27	0.27	-3.64%	399,810
Jun 23, 2026	0.29	0.29	0.26	0.28	0.28	-9.84%	398,238
Jun 11, 2026	0.30	0.31	0.28	0.31	0.31	-	1,088,619
Jun 10, 2026	0.33	0.33	0.30	0.31	0.31	-6.15%	913,415
Jun 9, 2026	0.35	0.35	0.33	0.33	0.33	-7.14%	1,031,569
Jun 5, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	254,200
Jun 4, 2026	0.34	0.35	0.33	0.35	0.35	4.55%	3,298,318
Jun 3, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	487,712
Jun 2, 2026	0.37	0.37	0.33	0.34	0.34	-6.85%	1,658,262
Jun 1, 2026	0.37	0.38	0.37	0.37	0.37	-2.67%	605,552
May 29, 2026	0.34	0.38	0.34	0.38	0.38	11.94%	1,400,022
May 28, 2026	0.34	0.34	0.32	0.34	0.34	-1.47%	1,104,306
May 27, 2026	0.35	0.35	0.34	0.34	0.34	-4.23%	617,004
May 26, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	1,072,934
May 25, 2026	0.35	0.37	0.34	0.36	0.36	2.86%	866,501
May 22, 2026	0.34	0.35	0.33	0.35	0.35	6.06%	146,802
May 21, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	357,212
May 20, 2026	0.35	0.35	0.32	0.33	0.33	-5.80%	1,049,699