Aerometrex Limited (ASX:AMX)
Australia
· Delayed Price · Currency is AUD 0.200
-0.040 (-16.67%)
Apr 29, 2026, 11:40 AM AEST
Aerometrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 5.10% | 27,379 |
| Apr 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,356 |
| Apr 1, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -2.00% | 31,379 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,178 |
| Mar 30, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 13.64% | 14,646 |
| Mar 27, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -4.35% | 183,011 |
| Mar 25, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 51,403 |
| Mar 24, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 180,255 |
| Mar 23, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 119,836 |
| Mar 18, 2026 | 0.23 | 0.24 | 0.20 | 0.23 | 0.23 | 2.22% | 192,817 |
| Mar 17, 2026 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -13.46% | 192,881 |
| Mar 16, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 33,089 |
| Mar 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 10,000 |
| Mar 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 27,730 |
| Mar 11, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 10,212 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 31,143 |
| Mar 9, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -9.38% | 89,332 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 6.67% | 200 |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 300 |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 16,453 |
| Mar 3, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 104,670 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -4.55% | 136,974 |
| Feb 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | 34,390 |
| Feb 26, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -2.86% | 207,970 |
| Feb 25, 2026 | 0.32 | 0.35 | 0.32 | 0.35 | 0.35 | 9.37% | 232,339 |
| Feb 24, 2026 | 0.29 | 0.32 | 0.28 | 0.32 | 0.32 | 14.29% | 224,359 |
| Feb 23, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 7.69% | 2,076,371 |
| Feb 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 6,880 |
| Feb 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 40,495 |
| Feb 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 1,075 |
| Feb 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,304 |
| Feb 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 41,128 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 45,000 |
| Feb 10, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 65,948 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,412 |
| Feb 6, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 101,698 |
| Feb 5, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 3.77% | 94,624 |
| Feb 4, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -1.85% | 34,416 |
| Feb 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 41,792 |
| Jan 30, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 5.77% | 75,582 |
| Jan 29, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.26 | 8.33% | 310,936 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.04% | 2,135 |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 12,517 |
| Jan 23, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 132,933 |
| Jan 22, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -2.00% | 86,178 |
| Jan 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 68,913 |
| Jan 16, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -5.45% | 5,980 |
| Jan 13, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 1.85% | 5,770 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 9,840 |
| Jan 9, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 12,338 |
| Jan 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 5,225 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 5,000 |
| Jan 6, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -7.02% | 16,070 |
| Jan 5, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 24,197 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | - | 672,288 |
| Dec 30, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 14.00% | 125,015 |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 519 |
| Dec 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,405 |
| Dec 22, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 23,894 |
| Dec 19, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 30,000 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,020,000 |
| Dec 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 5,455 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | 5,632,074 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |
| Dec 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 23,339 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 42,947 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 13,800 |
| Dec 4, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -8.77% | 122,826 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.56% | 350,000 |
| Dec 1, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 3,000 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 4,150 |
| Nov 27, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 986 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.85% | 4,700 |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | 330 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 150 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 48,600 |
| Nov 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.33% | 1,271 |
| Nov 14, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | -1.64% | 37,415 |
| Nov 12, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 1.67% | 72,858 |
| Nov 11, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 7.14% | 37,998 |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 76 |
| Nov 7, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 24,386 |
| Nov 6, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 79,825 |
| Nov 3, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 79,439 |
| Oct 31, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 5,988 |
| Oct 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 60,000 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 13,181 |