ASX - Delayed Quote AUD

Aerometrex Limited (AMX.AX)

0.2450

0.0000

(0.00%)

At close: May 2 at 3:18:10 PM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	420
May 1, 2025	0.2500	0.2500	0.2450	0.2450	0.2450	11,080
Apr 30, 2025	0.2500	0.2500	0.2450	0.2450	0.2450	5,626
Apr 29, 2025	0.2550	0.2550	0.2500	0.2500	0.2500	6,700
Apr 28, 2025	0.2550	0.2750	0.2550	0.2550	0.2550	12,896
Apr 24, 2025	0.2550	0.2650	0.2550	0.2550	0.2550	13,967
Apr 23, 2025	0.2450	0.2450	0.2400	0.2400	0.2400	10,052
Apr 22, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 17, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Apr 16, 2025	0.2350	0.2500	0.2350	0.2400	0.2400	80,072
Apr 15, 2025	0.2350	0.2350	0.2350	0.2350	0.2350	7,801
Apr 14, 2025	0.2600	0.2600	0.2600	0.2600	0.2600	25,385
Apr 11, 2025	0.2500	0.2600	0.2500	0.2600	0.2600	155,288
Apr 10, 2025	0.2400	0.2600	0.2300	0.2600	0.2600	101,854
Apr 9, 2025	0.2300	0.2400	0.2250	0.2400	0.2400	54,164
Apr 8, 2025	0.1900	0.2050	0.1900	0.2050	0.2050	112,671
Apr 7, 2025	0.2000	0.2000	0.1700	0.1750	0.1750	150,120
Apr 4, 2025	0.2050	0.2050	0.1950	0.1950	0.1950	109,804
Apr 3, 2025	0.2100	0.2100	0.2050	0.2050	0.2050	40,343
Apr 2, 2025	0.2250	0.2250	0.2100	0.2100	0.2100	50,372
Apr 1, 2025	0.2300	0.2300	0.2250	0.2250	0.2250	12,133
Mar 31, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	26,644
Mar 28, 2025	0.2300	0.2300	0.2300	0.2300	0.2300	78,192
Mar 27, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	188,042
Mar 26, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	-
Mar 25, 2025	0.2400	0.2400	0.2400	0.2400	0.2400	15,655
Mar 24, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	464,148
Mar 21, 2025	0.2450	0.2450	0.2450	0.2450	0.2450	-
Mar 20, 2025	0.2500	0.2500	0.2400	0.2450	0.2450	97,445
Mar 19, 2025	0.2550	0.2600	0.2550	0.2600	0.2600	20,375
Mar 18, 2025	0.2600	0.2600	0.2500	0.2500	0.2500	17,739
Mar 17, 2025	0.2500	0.2600	0.2500	0.2500	0.2500	49,186
Mar 14, 2025	0.2300	0.2450	0.2250	0.2350	0.2350	88,707
Mar 13, 2025	0.2250	0.2250	0.2250	0.2250	0.2250	26,785
Mar 12, 2025	0.2500	0.2500	0.2000	0.2200	0.2200	141,131
Mar 11, 2025	0.2550	0.2550	0.2500	0.2500	0.2500	17,516
Mar 10, 2025	0.2600	0.2600	0.2550	0.2550	0.2550	70,759
Mar 7, 2025	0.2700	0.2700	0.2500	0.2500	0.2500	98,040
Mar 6, 2025	0.2900	0.3000	0.2800	0.2800	0.2800	51,072
Mar 5, 2025	0.2900	0.2900	0.2800	0.2900	0.2900	65,022
Mar 4, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	1,700
Mar 3, 2025	0.3000	0.3150	0.2900	0.2900	0.2900	20,713
Feb 28, 2025	0.3100	0.3200	0.2900	0.3200	0.3200	128,824
Feb 27, 2025	0.3050	0.3150	0.3050	0.3100	0.3100	25,899
Feb 26, 2025	0.3050	0.3100	0.3050	0.3100	0.3100	1,324,588
Feb 25, 2025	0.3050	0.3150	0.3050	0.3050	0.3050	149,362
Feb 24, 2025	0.2800	0.3150	0.2800	0.3000	0.3000	1,044,870
Feb 21, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	276,170
Feb 20, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	20,033
Feb 19, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	127,357
Feb 18, 2025	0.2950	0.3000	0.2900	0.2950	0.2950	244,828
Feb 17, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	24,559
Feb 14, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	14,379
Feb 13, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	63,015
Feb 12, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	10,500
Feb 11, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Feb 10, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	1,750
Feb 7, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Feb 6, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	1,000
Feb 5, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	3,400
Feb 4, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Feb 3, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	5,000
Jan 31, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	650
Jan 30, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	23,370
Jan 29, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 28, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	2,800
Jan 24, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	14,230
Jan 23, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	2,001
Jan 22, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 21, 2025	0.3000	0.3000	0.2850	0.2850	0.2850	4,679
Jan 20, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	13,065
Jan 17, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 16, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	-
Jan 15, 2025	0.2800	0.2950	0.2800	0.2850	0.2850	18,410
Jan 14, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	25,400
Jan 13, 2025	0.2950	0.2950	0.2900	0.2900	0.2900	29,561
Jan 10, 2025	0.3050	0.3050	0.3050	0.3050	0.3050	3,808
Jan 9, 2025	0.3200	0.3200	0.3050	0.3050	0.3050	37,202
Jan 8, 2025	0.3200	0.3200	0.3200	0.3200	0.3200	1,750
Jan 7, 2025	0.3150	0.3200	0.3150	0.3200	0.3200	11,219
Jan 6, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jan 3, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	5,000
Jan 2, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 31, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	11,664
Dec 30, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	34
Dec 27, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 24, 2024	0.2950	0.2950	0.2900	0.2900	0.2900	8,380
Dec 23, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,333
Dec 20, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	1,500
Dec 19, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	4,464
Dec 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	842
Dec 17, 2024	0.3100	0.3100	0.2950	0.3000	0.3000	12,553
Dec 16, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	4,249
Dec 13, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 12, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	3,059
Dec 11, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Dec 10, 2024	0.3000	0.3200	0.2950	0.2950	0.2950	23,878
Dec 9, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	2,814
Dec 6, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	347
Dec 5, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	48,338
Dec 4, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	8,531
Dec 3, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	9,683
Dec 2, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,500
Nov 29, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	9,153
Nov 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	2,825
Nov 27, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
Nov 26, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Nov 25, 2024	0.3000	0.3150	0.2950	0.3150	0.3150	28,261
Nov 22, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	5,000
Nov 21, 2024	0.3000	0.3050	0.3000	0.3000	0.3000	14,300
Nov 20, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	6,934
Nov 19, 2024	0.2850	0.3000	0.2850	0.3000	0.3000	19,044
Nov 18, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Nov 15, 2024	0.2850	0.3000	0.2800	0.3000	0.3000	51,600
Nov 14, 2024	0.2900	0.2900	0.2800	0.2850	0.2850	87,672
Nov 13, 2024	0.2850	0.2850	0.2850	0.2850	0.2850	1,995
Nov 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	996
Nov 11, 2024	0.2800	0.2850	0.2800	0.2850	0.2850	19,646
Nov 8, 2024	0.2750	0.3050	0.2750	0.2800	0.2800	76,433
Nov 7, 2024	0.3000	0.3050	0.2900	0.3050	0.3050	17,800
Nov 6, 2024	0.3100	0.3100	0.3000	0.3050	0.3050	26,786
Nov 5, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	15,000
Nov 4, 2024	0.3100	0.3300	0.3100	0.3250	0.3250	32,948
Nov 1, 2024	0.2950	0.3200	0.2950	0.3125	0.3125	23,297
Oct 31, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	3,767
Oct 30, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	13,495
Oct 29, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	5,027
Oct 28, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	3,777
Oct 25, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
Oct 24, 2024	0.3300	0.3350	0.3200	0.3350	0.3350	24,125
Oct 23, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	47,979
Oct 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Oct 21, 2024	0.3250	0.3300	0.3200	0.3200	0.3200	559,376
Oct 18, 2024	0.3300	0.3600	0.3250	0.3250	0.3250	119,742
Oct 17, 2024	0.3275	0.3300	0.3275	0.3300	0.3300	5,000
Oct 16, 2024	0.3300	0.3300	0.3250	0.3250	0.3250	8,400
Oct 15, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Oct 14, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Oct 11, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	4,439
Oct 10, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	10,000
Oct 9, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	9,906
Oct 8, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	4,079
Oct 7, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Oct 4, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	2,000
Oct 3, 2024	0.3200	0.3350	0.3200	0.3350	0.3350	22,554
Oct 2, 2024	0.3175	0.3175	0.3175	0.3175	0.3175	-
Oct 1, 2024	0.3150	0.3175	0.3150	0.3175	0.3175	2,797
Sep 30, 2024	0.3175	0.3175	0.3175	0.3175	0.3175	15,000
Sep 27, 2024	0.3175	0.3175	0.3050	0.3050	0.3050	8,201
Sep 26, 2024	0.3050	0.3050	0.3000	0.3000	0.3000	13,683
Sep 25, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	3,832
Sep 24, 2024	0.2900	0.3100	0.2900	0.3050	0.3050	69,464
Sep 23, 2024	0.2950	0.3000	0.2925	0.3000	0.3000	21,414
Sep 20, 2024	0.3000	0.3050	0.3000	0.3050	0.3050	5,175
Sep 19, 2024	0.2950	0.3050	0.2950	0.3050	0.3050	31,148
Sep 18, 2024	0.2950	0.3000	0.2900	0.2950	0.2950	78,190
Sep 17, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Sep 16, 2024	0.3000	0.3000	0.2950	0.2950	0.2950	26,464
Sep 13, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	77,773
Sep 12, 2024	0.2950	0.3100	0.2900	0.3100	0.3100	37,697
Sep 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Sep 10, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	30,010
Sep 9, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Sep 6, 2024	0.3250	0.3300	0.3250	0.3250	0.3250	16,021
Sep 5, 2024	0.3400	0.3400	0.3250	0.3300	0.3300	29,909
Sep 4, 2024	0.3400	0.3400	0.3300	0.3400	0.3400	26,385
Sep 3, 2024	0.3200	0.3275	0.3200	0.3275	0.3275	82,029
Sep 2, 2024	0.3225	0.3225	0.3225	0.3225	0.3225	-
Aug 30, 2024	0.3150	0.3400	0.3150	0.3225	0.3225	40,351
Aug 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	725
Aug 28, 2024	0.3000	0.3300	0.3000	0.3300	0.3300	60,981
Aug 27, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Aug 26, 2024	0.3200	0.3250	0.3150	0.3250	0.3250	62,012
Aug 23, 2024	0.3400	0.3400	0.3250	0.3250	0.3250	5,475
Aug 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Aug 21, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	4,000
Aug 20, 2024	0.3350	0.3400	0.3300	0.3300	0.3300	5,397
Aug 19, 2024	0.3350	0.3450	0.3350	0.3450	0.3450	9,083
Aug 16, 2024	0.3400	0.3400	0.3350	0.3350	0.3350	13,500
Aug 15, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	6,192
Aug 14, 2024	0.3400	0.3450	0.3400	0.3400	0.3400	22,123
Aug 13, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	29,500
Aug 12, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	57,546
Aug 9, 2024	0.3300	0.3400	0.3300	0.3400	0.3400	94,631
Aug 8, 2024	0.3150	0.3300	0.3150	0.3300	0.3300	12,841
Aug 7, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	52,980
Aug 6, 2024	0.3450	0.3500	0.3050	0.3200	0.3200	142,588
Aug 5, 2024	0.3600	0.3600	0.3450	0.3450	0.3450	47,319
Aug 2, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	2,500
Aug 1, 2024	0.3550	0.3700	0.3550	0.3700	0.3700	30,676
Jul 31, 2024	0.3600	0.3700	0.3400	0.3500	0.3500	120,380
Jul 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jul 29, 2024	0.3550	0.3900	0.3550	0.3900	0.3900	52,307
Jul 26, 2024	0.4200	0.4200	0.3550	0.3600	0.3600	243,133
Jul 25, 2024	0.4350	0.4450	0.4350	0.4350	0.4350	28,537
Jul 24, 2024	0.4400	0.4400	0.4250	0.4300	0.4300	6,548
Jul 23, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	10,000
Jul 22, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	4,137
Jul 19, 2024	0.4250	0.4300	0.4250	0.4250	0.4250	4,719
Jul 18, 2024	0.4300	0.4350	0.4250	0.4250	0.4250	40,914
Jul 17, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	92,504
Jul 16, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	43,546
Jul 15, 2024	0.4400	0.4500	0.4350	0.4350	0.4350	337,463
Jul 12, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jul 11, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,858
Jul 10, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	8,391
Jul 9, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	4,762
Jul 8, 2024	0.4400	0.4850	0.4300	0.4500	0.4500	90,997
Jul 5, 2024	0.4350	0.4400	0.4300	0.4400	0.4400	42,941
Jul 4, 2024	0.4200	0.4400	0.4200	0.4400	0.4400	1,057
Jul 3, 2024	0.4050	0.4400	0.4050	0.4200	0.4200	16,919
Jul 2, 2024	0.4300	0.4350	0.3950	0.4000	0.4000	584,021
Jul 1, 2024	0.4450	0.4450	0.4300	0.4400	0.4400	75,410
Jun 28, 2024	0.4500	0.4950	0.4500	0.4550	0.4550	44,458
Jun 27, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	278,815
Jun 26, 2024	0.4050	0.4300	0.4050	0.4200	0.4200	75,630
Jun 25, 2024	0.3900	0.4100	0.3900	0.4050	0.4050	72,586
Jun 24, 2024	0.3900	0.4050	0.3900	0.3900	0.3900	55,453
Jun 21, 2024	0.3900	0.3950	0.3900	0.3900	0.3900	14,174
Jun 20, 2024	0.4000	0.4100	0.3850	0.4100	0.4100	50,556
Jun 19, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	21,626
Jun 18, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	17,425
Jun 17, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	59,688
Jun 14, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
Jun 13, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	56,637
Jun 12, 2024	0.3800	0.3850	0.3600	0.3850	0.3850	101,383
Jun 11, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	28,890
Jun 7, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	3,381
Jun 6, 2024	0.3650	0.3650	0.3550	0.3600	0.3600	3,487
Jun 5, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	7,850
Jun 4, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	54,055
Jun 3, 2024	0.3600	0.3650	0.3600	0.3650	0.3650	118,616
May 31, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	12,500
May 30, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	47,553
May 29, 2024	0.3650	0.3700	0.3650	0.3700	0.3700	2,050
May 28, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
May 27, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	33,704
May 24, 2024	0.3700	0.4100	0.3600	0.3650	0.3650	70,926
May 23, 2024	0.3650	0.3700	0.3650	0.3650	0.3650	2,058
May 22, 2024	0.3650	0.3650	0.3550	0.3650	0.3650	53,794
May 21, 2024	0.3550	0.3600	0.3500	0.3600	0.3600	81,064
May 20, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	671
May 17, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	750
May 16, 2024	0.3500	0.3550	0.3500	0.3550	0.3550	103,981
May 15, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	29,550
May 14, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	11,000
May 13, 2024	0.3500	0.3500	0.3400	0.3450	0.3450	8,775
May 10, 2024	0.3550	0.3550	0.3450	0.3450	0.3450	27,999
May 9, 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
May 8, 2024	0.3350	0.3350	0.3300	0.3350	0.3350	31,626
May 7, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	11,700
May 6, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,400
May 3, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	66,047
May 2, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	76,533

AO1.AX AssetOwl Limited

0.0010

0.00%

AHI.AX Advanced Health Intelligence Ltd

0.0920

0.00%

BGE.AX Bridge SaaS Limited

0.0230

0.00%

8CO.AX 8common Limited

0.0180

0.00%

AER.AX Aeeris Limited

0.0520

0.00%

1TT.AX Thrive Tribe Technologies Limited

0.0010

0.00%

CF1.AX Complii FinTech Solutions Ltd

0.0270

0.00%

AR9.AX archTIS Limited

0.0600

-4.76%

1CG.AX One Click Group Limited

0.0070

-12.50%

CXZ.AX Connexion Mobility Ltd

0.0270

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Aerometrex Limited (AMX.AX)

Related Tickers