Aerometrex Limited Historical Data - AMX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Aerometrex Limited (AMX)
Aerometrex Limited (AMX) Historical

Aerometrex Limited (AMX)

0.30

0.00

( 0.00% )

Updated: 11:00:00

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	1.69491525424	0.295	0.3	0.295	5849	0.29998547	DE
4	0.005	1.69491525424	0.295	0.32	0.29	8932	0.29594596	DE
12	-0.02	-6.25	0.32	0.36	0.275	17768	0.30564493	DE
26	-0.145	-32.5842696629	0.445	0.485	0.275	32029	0.35260736	DE
52	0.035	13.2075471698	0.265	0.495	0.24	43566	0.34872688	DE
156	-0.4	-57.1428571429	0.7	0.73	0.205	55943	0.39100078	DE
260	-1.68	-84.8484848485	1.98	2.6	0.205	88238	0.92674961	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735617660	0.3	0.005	1.69	0.3	0.3	0.3	11664
1735535700	0.295	0.005	1.72	0.295	0.295	0.295	34
1735273260	0.29	0	0.00	0.29	0.29	0.29	0
1735014060	0.29	-0.01	-3.33	0.295	0.295	0.29	8380
1734930900	0.3	0.005	1.69	0.3	0.3	0.3	3333
1734671700	0.295	0	0.00	0.295	0.295	0.295	1500
1734585300	0.295	-0.005	-1.67	0.295	0.295	0.295	4464
1734498900	0.3	0	0.00	0.3	0.3	0.3	842
1734412500	0.3	-0.005	-1.64	0.31	0.31	0.295	12553
1734326100	0.305	0.01	3.39	0.3	0.305	0.3	4249
1734066900	0.295	0	0.00	0.295	0.295	0.295	0
1733980500	0.295	0	0.00	0.295	0.295	0.295	3059
1733894100	0.295	0	0.00	0.295	0.295	0.295	0
1733807700	0.295	0.005	1.72	0.3	0.32	0.295	23878
1733721300	0.29	0	0.00	0.29	0.29	0.29	2814
1733462100	0.29	-0.005	-1.69	0.29	0.29	0.29	347
1733375700	0.295	0	0.00	0.295	0.295	0.295	48338
1733289300	0.295	0	0.00	0.295	0.295	0.295	8531
1733202900	0.295	-0.005	-1.67	0.295	0.295	0.295	9683
1733116500	0.3	0	0.00	0.3	0.3	0.3	1500
1732857300	0.3	0	0.00	0.3	0.3	0.3	9153
1732770900	0.3	0	0.00	0.3	0.3	0.3	2825
1732684500	0.3	-0.015	-4.76	0.3	0.3	0.3	15000
1732598100	0.315	0	0.00	0.315	0.315	0.315	0
1732511700	0.315	-0.01	-3.08	0.3	0.315	0.295	28261
1732252500	0.325	0.025	8.33	0.325	0.325	0.325	5000
1732166100	0.3	-0.02	-6.25	0.3	0.305	0.3	14300
1732079700	0.32	0.02	6.67	0.32	0.32	0.32	6934
1731993300	0.3	0	0.00	0.2849999	0.3	0.2849999	19044
1731906900	0.3	0	0.00	0.3	0.3	0.3	0
1731647700	0.3	0.0150001	5.26	0.2849999	0.3	0.28	51600
1731561300	0.2849999	0	0.00	0.29	0.29	0.28	87672
1731474900	0.2849999	0.0049999	1.79	0.2849999	0.2849999	0.2849999	1995
1731388500	0.28	0	0.00	0.28	0.28	0.28	996
1731302100	0.28	0	0.00	0.28	0.28	0.28	19646
1731042900	0.28	-0.025	-8.20	0.275	0.305	0.275	76433
1730956500	0.305	0	0.00	0.3	0.305	0.29	17800
1730870100	0.305	-0.005	-1.61	0.31	0.31	0.3	26786
1730783700	0.31	-0.015	-4.62	0.31	0.31	0.31	15000
1730697300	0.325	0.0125	4.00	0.31	0.33	0.31	32948
1730438100	0.3125	0.0175	5.93	0.295	0.32	0.295	23297
1730351700	0.295	-0.015	-4.84	0.3	0.3	0.295	3767
1730265300	0.31	-0.02	-6.06	0.32	0.32	0.31	13495
1730178900	0.33	-0.005	-1.49	0.32	0.33	0.32	5027
1730092500	0.335	0	0.00	0.34	0.34	0.335	3777
1729833300	0.335	0	0.00	0.335	0.335	0.335	0
1729746900	0.335	0.015	4.69	0.33	0.335	0.32	24125
1729660500	0.32	0	0.00	0.325	0.325	0.32	47979
1729574100	0.32	0	0.00	0.32	0.32	0.32	0
1729487700	0.32	-0.005	-1.54	0.325	0.33	0.32	15099
1729228500	0.325	-0.005	-1.52	0.33	0.36	0.325	119742
1729142100	0.33	0.005	1.54	0.3275	0.33	0.3275	5000
1729055700	0.325	0	0.00	0.33	0.33	0.325	8400
1728969300	0.325	0	0.00	0.325	0.325	0.325	0
1728882900	0.325	0	0.00	0.325	0.325	0.325	0
1728623700	0.325	-0.015	-4.41	0.32	0.325	0.32	4439
1728537300	0.34	0.015	4.62	0.34	0.34	0.34	10000
1728450900	0.325	0.005	1.56	0.32	0.325	0.32	9906
1728364500	0.32	-0.02	-5.88	0.32	0.32	0.32	4079
1728281700	0.34	0	0.00	0.34	0.34	0.34	0
1728022500	0.34	0.005	1.49	0.34	0.34	0.34	2000
1727936100	0.335	0.0175	5.51	0.32	0.335	0.32	22554
1727849700	0.3175	0	0.00	0.3175	0.3175	0.3175	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions