End of day Prices (full format), 150 Days for (AMX) AEROMETREX LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Sep-03 Thu
| 1.355
| 1.355
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-01 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| 1.4
| 72,678
| 0
| ###
| ###
| ### |
2020-Aug-28 Fri
| 1.41
| 1.41
| ###
| 1.345
| 125,245
| ###
| 11.0
| 11.0
| ### |
2020-Aug-27 Thu
| 1.4
| 1.425
| ###
| ###
| 56,152
| ###
| 28.8
| 28.8
| 0.0 |
2020-Aug-26 Wed
| 1.43
| 1.43
| ###
| ###
| 81,655
| 58,383
| 15.3
| 15.3
| 0.0 |
2020-Aug-25 Tue
| ###
| 1.44
| ###
| 1.44
|
|
| ###
| ###
| 0.1 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-21 Fri
| 1.26
| 1.29
| 1.24
| 1.29
| 53,447
| ###
| 79.3
| 79.3
| 0.1 |
2020-Aug-20 Thu
| ###
| ###
| 1.255
| 1.26
|
|
| ###
| ###
| ### |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
| 66,220
| 0
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| 1.345
|
|
| 26.1
| 26.1
| ### |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 44,286
| 0
| 67.8
| 67.8
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
| 14,124
| 0
| 43.2
| 43.2
| 0.0 |
2020-Aug-11 Tue
| 1.4
| 1.4
| ###
| 1.385
|
|
| 34.4
| 34.4
| 0.1 |
2020-Aug-10 Mon
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| 1.29
| ###
| 1.25
| 1.285
|
|
| 36.2
| 36.2
| ### |
2020-Aug-06 Thu
| ###
| ###
| 1.285
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2020-Aug-03 Mon
| ###
| ###
| 1.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| 1.275
| 1.28
|
|
| 36.3
| 36.3
| ### |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
| 33,071
| 0
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 1.4
| 1.4
| ###
| ###
| 60,453
| ###
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| 1.355
| ###
| ###
| 1.375
| 183,682
| 0
| ###
| ###
| 0.1 |
2020-Jul-24 Fri
| 1.46
| 1.46
| 1.325
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2020-Jul-23 Thu
| 1.28
| 1.45
| 1.25
| 1.44
| 300,682
| 405,920
| 96.8
| 96.8
| 0.1 |
2020-Jul-22 Wed
| 1.26
| 1.27
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2020-Jul-21 Tue
| 1.28
| 1.285
| 1.25
| 1.255
|
|
| 15.5
| 15.5
| ### |
2020-Jul-20 Mon
| ###
| ###
| 1.29
| 1.29
|
|
| 36.0
| 36.0
| 0.1 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 95,421
| 0
| ###
| ###
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| ###
| 1.355
| ###
| ###
| 97,389
| 65,981
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
| 129,450
| 0
| 22.6
| 22.6
| 0.0 |
2020-Jul-13 Mon
| 1.43
| 1.43
| ###
| 1.345
| 41,587
| ###
| 9.4
| 9.4
| ### |
2020-Jul-10 Fri
| 1.41
| 1.47
| 1.41
| 1.41
| 82,583
| ###
| 73.9
| 73.9
| ### |
2020-Jul-09 Thu
| 1.4
| ###
| ###
| ###
| 35,350
| 0
| 80.8
| 80.8
| 0.0 |
2020-Jul-08 Wed
| 1.45
| 1.45
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2020-Jul-07 Tue
| 1.48
| 1.485
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2020-Jul-06 Mon
| 1.4
| 1.475
| ###
| 1.47
| 50,788
| 37,456
| ###
| ###
| ### |
2020-Jul-03 Fri
| 1.49
| 1.52
| ###
| 1.44
| 117,477
| 89,282
| ###
| ###
| 0.1 |
2020-Jul-02 Thu
| 1.5
| ###
| 1.485
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2020-Jul-01 Wed
| 1.5
| ###
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
2020-Jun-30 Tue
| 1.45
| 1.5
| 1.4
| 1.5
| 113,329
| 164,327
| 84.6
| 84.6
| 0.1 |
2020-Jun-29 Mon
| ###
| ###
| ###
| 1.42
| 38,847
| 0
| ###
| ###
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| 1.375
| 45,275
| 0
| 28.2
| 28.2
| 0.1 |
2020-Jun-25 Thu
| ###
| 1.445
| ###
| 1.4
|
|
| ###
| ###
| ### |
2020-Jun-24 Wed
| 1.455
| 1.455
| 1.42
| 1.43
| 21,823
| 31,370
| ###
| ###
| 0.1 |
2020-Jun-23 Tue
| ###
| 1.51
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2020-Jun-22 Mon
| 1.45
| 1.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| 1.5
| 1.53
| 1.45
| 1.45
| 69,271
| ###
| ###
| ###
| ### |
2020-Jun-18 Thu
| 1.55
| 1.57
| 1.45
| 1.45
| 74,877
| ###
| 6.7
| 6.7
| ### |
2020-Jun-17 Wed
| 1.46
| 1.58
| 1.46
| 1.55
|
|
| ###
| ###
| ### |
2020-Jun-16 Tue
| ###
| 1.42
| ###
| 1.42
|
|
| 96.2
| 96.2
| ### |
2020-Jun-15 Mon
| 1.41
| 1.41
| 1.25
| 1.25
| 206,358
| 274,456
| 5.1
| 5.1
| ### |
2020-Jun-12 Fri
| 1.44
| 1.44
| ###
| 1.42
|
|
| 25.5
| 25.5
| ### |
2020-Jun-11 Thu
| 1.56
| 1.56
| 1.49
| 1.53
| 81,950
| 124,973
| ###
| ###
| ### |
2020-Jun-10 Wed
| ###
| 1.645
| 1.48
| 1.56
| 216,245
| 337,882
| ###
| ###
| ### |
2020-Jun-09 Tue
| ###
| ###
| ###
| 1.52
|
|
| 10.9
| 10.9
| 0.1 |
2020-Jun-05 Fri
| 1.7
| 1.7
| ###
| ###
| 129,176
| ###
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| 1.75
| 1.81
| 1.73
| 1.75
|
|
| 70.4
| 70.4
| 0.1 |
2020-Jun-03 Wed
| 1.7
| 1.78
| ###
| 1.74
|
|
| 81.0
| 81.0
| 0.1 |
2020-Jun-02 Tue
| ###
| 1.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| 1.7
| 1.71
| ###
| ###
| 82,887
| ###
| ###
| ###
| 0.0 |
2020-May-29 Fri
| 1.77
| 1.78
| 1.7
| 1.71
| 99,656
| ###
| ###
| ###
| 0.1 |
2020-May-28 Thu
| 1.79
| 1.84
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2020-May-27 Wed
| ###
| 1.78
| ###
| 1.77
|
|
| 94.1
| 94.1
| ### |
2020-May-26 Tue
| ###
| ###
| 1.58
| ###
| 87,187
| 68,877
| 26.6
| 26.6
| 0.0 |
2020-May-25 Mon
| 1.585
| 1.645
| 1.58
| ###
| 90,050
| ###
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 27,055
| 0
| 21.8
| 21.8
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| 1.645
| 98,475
| 0
| 35.2
| 35.2
| 0.1 |
2020-May-20 Wed
| 1.57
| 1.655
| ###
| 1.655
| 53,243
| 44,058
| ###
| ###
| 0.1 |
2020-May-19 Tue
| ###
| ###
| 1.56
| 1.645
|
|
| ###
| ###
| 0.1 |
2020-May-18 Mon
| 1.48
| 1.545
| 1.45
| 1.53
| 80,025
| ###
| 83.2
| 83.2
| ### |
2020-May-15 Fri
| 1.58
| 1.58
| 1.4
| 1.47
|
|
| 4.6
| 4.6
| ### |
2020-May-14 Thu
| ###
| 1.675
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
2020-May-13 Wed
| ###
| 1.73
| 1.555
| 1.645
|
|
| 83.3
| 83.3
| 0.1 |
2020-May-12 Tue
| 1.625
| ###
| ###
| 1.625
|
|
| ###
| ###
| ### |
2020-May-11 Mon
| ###
| ###
| ###
| ###
| 131,840
| 0
| 61.1
| 61.1
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 1.585
| ###
| 67,622
| ###
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| 1.57
| 1.58
| 49,847
| 39,129
| 9.3
| 9.3
| 0.1 |
2020-May-06 Wed
| ###
| 1.73
| ###
| ###
| 179,170
| 154,982
| ###
| ###
| 0.0 |
2020-May-05 Tue
| 1.58
| ###
| 1.56
| ###
| 46,478
| 36,252
| 81.2
| 81.2
| 0.0 |
2020-May-04 Mon
| ###
| ###
| 1.55
| 1.58
| 41,277
| 31,989
| 18.5
| 18.5
| 0.1 |
2020-May-01 Fri
| 1.7
| ###
| ###
| ###
| 32,484
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| 1.74
| 1.75
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 73,720
| 0
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 1.48
| ###
| 1.48
| ###
| 88,973
| 65,840
| 96.2
| 96.2
| 0.0 |
2020-Apr-27 Mon
| 1.5
| 1.53
| 1.42
| 1.48
| 110,925
| ###
| 23.0
| 23.0
| 0.1 |
2020-Apr-24 Fri
| 1.26
| 1.54
| 1.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-23 Thu
| ###
| 1.29
| ###
| 1.25
|
|
| ###
| ###
| ### |
2020-Apr-22 Wed
| 1.25
| 1.25
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| 1.25
| 1.25
|
|
| 28.7
| 28.7
| ### |
2020-Apr-20 Mon
| 1.4
| 1.41
| ###
| ###
| 61,129
| ###
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 84.7
| 84.7
| ### |
2020-Apr-16 Thu
| ###
| ###
| ###
| 1.325
| 48,024
| 0
| ###
| ###
| 0.1 |
2020-Apr-15 Wed
| 1.46
| ###
| ###
| ###
| 95,781
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 98,356
| 0
| 58.6
| 58.6
| 0.0 |
2020-Apr-09 Thu
| 1.23
| ###
| 1.23
| ###
| 98,870
| ###
| 93.0
| 93.0
| 0.0 |
2020-Apr-08 Wed
| 1.23
| 1.23
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2020-Apr-07 Tue
| 1.24
| 1.26
| 1.2
| 1.23
|
|
| ###
| ###
| 0.1 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
| 57,720
| 0
| 85.9
| 85.9
| 0.0 |
2020-Apr-03 Fri
| 1.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| 1.2
| 1.2
| ###
| ###
| 51,320
| ###
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| 1.245
| ###
| 1.24
| 98,324
| ###
| ###
| ###
| 0.1 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 1.26
| ###
| ###
| ###
| 178,957
| 0
| ###
| ###
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| 1
| ###
| 223,378
| 111,689
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| ###
| ###
| 97,249
| 0
| 88.4
| 88.4
| 0.0 |
2020-Mar-24 Tue
| ###
| 0.87
| 0.77
| 0.87
|
|
| 82.7
| 82.7
| 0.1 |
2020-Mar-23 Mon
| ###
| ###
| 0.7
| 0.86
|
|
| ###
| ###
| ### |
2020-Mar-20 Fri
| 0.82
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 0.85
| 0.86
| 0.7
| 0.8
|
|
| ###
| ###
| 0.1 |
2020-Mar-18 Wed
| ###
| ###
| 0.81
| 0.86
|
|
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| 1.055
| 133,848
| 0
| ###
| ###
| 0.1 |
2020-Mar-16 Mon
| 1.29
| 1.29
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 240,427
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| 1.4
| 1.4
| ###
| 1.27
| 340,928
| 238,649
| ###
| ###
| ### |
2020-Mar-11 Wed
| 1.5
| 1.52
| 1.4
| 1.4
|
|
| 17.7
| 17.7
| ### |
2020-Mar-10 Tue
| ###
| 1.425
| ###
| ###
| 437,387
| ###
| 59.4
| 59.4
| 0.0 |
2020-Mar-09 Mon
| 1.55
| 1.55
| 1.357
| 1.4
| 291,328
| 423,445
| 22.8
| 22.8
| ### |
2020-Mar-06 Fri
| ###
| ###
| 1.55
| ###
| 341,524
| 264,681
| 27.9
| 27.9
| 0.0 |
2020-Mar-05 Thu
| 1.79
| 1.8
| 1.655
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2020-Mar-04 Wed
| 1.85
| 1.85
| 1.75
| 1.76
| 285,647
| ###
| 12.5
| 12.5
| 0.1 |
2020-Mar-03 Tue
| ###
| ###
| 1.82
| 1.84
| 199,074
| 181,157
| ###
| ###
| ### |
2020-Mar-02 Mon
| 1.74
| 1.82
| ###
| 1.82
|
|
| ###
| ###
| ### |
2020-Feb-28 Fri
| 1.79
| ###
| 1.71
| 1.76
| 424,683
| ###
| ###
| ###
| 0.1 |
2020-Feb-27 Thu
| ###
| 1.955
| 1.81
| 1.885
| 531,524
| ###
| ###
| ###
| 0.1 |
2020-Feb-26 Wed
| 1.87
| ###
| 1.755
| 1.855
| 591,678
| ###
| ###
| ###
| 0.1 |
2020-Feb-25 Tue
| 2
| ###
| 1.83
| ###
| 908,876
| 831,621
| 9.9
| 9.9
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 2.26
| 2.26
| ###
| ###
| 216,982
| 245,189
| 5.7
| 5.7
| 0.0 |
2020-Feb-20 Thu
| ###
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2020-Feb-19 Wed
| ###
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-18 Tue
| 2.47
| 2.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-17 Mon
| 2.57
| 2.57
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| 2.4
| ###
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2020-Feb-13 Thu
| ###
| 2.48
| ###
| 2.41
|
|
| 79.6
| 79.6
| 0.2 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 209,358
| 0
| 82.9
| 82.9
| 0.0 |
2020-Feb-11 Tue
| 2.25
| 2.29
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2020-Feb-10 Mon
| 2.27
| ###
| 2.22
| 2.22
| 69,258
| 76,876
| ###
| ###
| 0.2 |
2020-Feb-07 Fri
| ###
| ###
| 2.2
| 2.27
|
|
| 6.9
| 6.9
| 0.2 |
2020-Feb-06 Thu
| ###
| 2.44
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2020-Feb-05 Wed
| 2.27
| ###
| 2.27
| ###
| 227,671
| ###
| 86.1
| 86.1
| 0.0 |
2020-Feb-04 Tue
| ###
| 2.27
| ###
| 2.27
|
|
| ###
| ###
| 0.2 |
|