Aerometrex Limited (ASX:AMX)
Australia · Delayed Price · Currency is AUD 0.2750
-0.0050 (-1.79%)
Jul 8, 2026, 11:51 AM AEST
Aerometrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | - | 2,045,508 |
| Jul 2, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 14,459 |
| Jul 1, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 10.00% | 55,351 |
| Jun 30, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 25,441 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 23,983 |
| Jun 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 16,102 |
| Jun 25, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 8,554 |
| Jun 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 4.00% | 29,067 |
| Jun 23, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 41,428 |
| Jun 22, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 41,266 |
| Jun 19, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 6,385 |
| Jun 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 14,908 |
| Jun 17, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 6.00% | 13,450 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 7,500 |
| Jun 12, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.77% | 3,500 |
| Jun 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.93% | 377 |
| Jun 5, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 4.90% | 21,439 |
| Jun 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 4,540 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 6,200 |
| Jun 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -9.26% | 6,658 |
| May 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 10,000 |
| May 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 23,227 |
| May 27, 2026 | 0.25 | 0.29 | 0.25 | 0.28 | 0.28 | 7.69% | 168,260 |
| May 26, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 42,977 |
| May 20, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.00% | 21,037 |
| May 19, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -9.09% | 8,305 |
| May 18, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 57,000 |
| May 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 41,223 |
| May 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 4,124 |
| May 13, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.39% | 59,668 |
| May 12, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 9.26% | 54,203 |
| May 11, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 10.20% | 10,000 |
| May 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 2,706 |
| May 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 29,106 |
| May 6, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 16.28% | 76,488 |
| May 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 86,935 |
| May 4, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.38% | 2,966 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 17.50% | 2,500 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -16.67% | 59,771 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,677 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 3,219 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 1,614 |
| Apr 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 7,000 |
| Apr 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 547 |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.17% | 106 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 16,245 |
| Apr 13, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -4.00% | 965 |
| Apr 10, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 5,463 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.97% | 12,660 |