AML3D Limited (ASX:AL3)
0.2700
+0.0200 (8.00%)
Aug 29, 2025, 4:10 PM AEST
AML3D Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.00% | 2,239,465 |
Aug 28, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 4,552,026 |
Aug 27, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 1,292,077 |
Aug 26, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 1,768,490 |
Aug 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 1,037,586 |
Aug 22, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 5,776,807 |
Aug 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 3,234,813 |
Aug 20, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -11.48% | 7,069,487 |
Aug 19, 2025 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 8.93% | 6,075,335 |
Aug 18, 2025 | 0.32 | 0.32 | 0.26 | 0.28 | 0.28 | -11.11% | 12,601,624 |
Aug 15, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 5,101,343 |
Aug 14, 2025 | 0.32 | 0.34 | 0.31 | 0.32 | 0.32 | -3.08% | 7,608,927 |
Aug 13, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 16.07% | 10,531,306 |
Aug 12, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.75% | 1,188,812 |
Aug 11, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | 0.29 | 3.64% | 1,608,346 |
Aug 8, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 3,608,498 |
Aug 7, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 2,801,528 |
Aug 6, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 4,669,913 |
Aug 5, 2025 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.76% | 6,388,621 |
Aug 4, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.77% | 3,250,724 |
Aug 1, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.64% | 1,113,107 |
Jul 31, 2025 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 1.85% | 2,015,965 |
Jul 30, 2025 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | - | 4,101,036 |
Jul 29, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | - | 3,382,876 |
Jul 28, 2025 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -1.82% | 2,563,259 |
Jul 25, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.51% | 3,474,874 |
Jul 24, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 3,994,312 |
Jul 23, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 4,841,444 |
Jul 22, 2025 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -4.76% | 7,567,616 |
Jul 21, 2025 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -1.56% | 3,604,702 |
Jul 18, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 4.92% | 5,351,287 |
Jul 17, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | 1.67% | 4,854,526 |
Jul 16, 2025 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 11.11% | 6,665,107 |
Jul 15, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 8.00% | 5,603,455 |
Jul 14, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.66% | 3,843,614 |
Jul 11, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -5.36% | 6,550,968 |
Jul 10, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 5.66% | 6,644,209 |
Jul 9, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 3.92% | 4,997,276 |
Jul 8, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 2.00% | 7,881,955 |
Jul 7, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | 4.17% | 15,090,550 |
Jul 4, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 14.29% | 6,096,011 |
Jul 3, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | - | 2,342,569 |
Jul 2, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 3,069,095 |
Jul 1, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 7.50% | 8,145,777 |
Jun 30, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 5,948,374 |
Jun 27, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 18.75% | 5,941,002 |
Jun 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 574,599 |
Jun 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 663,660 |
Jun 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 598,703 |
Jun 23, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,649,154 |