Advanced Engineered Materials Ltd AEM

ASX · Australia · Non-Energy Minerals

AUD 0.3200-0.02 (-4.48%)

Market closed· Oct 1, 2026, 4:38 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.32	-4.48%	AUD 0.34	AUD 0.34	AUD 0.32	54.85K
2026-09-30	AUD 0.34	+4.69%	AUD 0.32	AUD 0.34	AUD 0.32	111.56K
2026-09-29	AUD 0.32	-1.54%	AUD 0.33	AUD 0.33	AUD 0.32	88.79K
2026-09-28	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	52.90K
2026-09-25	AUD 0.33	-2.94%	AUD 0.33	AUD 0.33	AUD 0.32	209.31K
2026-09-24	AUD 0.34	-2.86%	AUD 0.35	AUD 0.35	AUD 0.33	182.31K
2026-09-23	AUD 0.35	-2.78%	AUD 0.36	AUD 0.39	AUD 0.35	552.47K
2026-09-22	AUD 0.36	+12.50%	AUD 0.34	AUD 0.36	AUD 0.33	196.31K
2026-09-21	AUD 0.32	+4.92%	AUD 0.31	AUD 0.34	AUD 0.31	136.73K
2026-09-18	AUD 0.31	+5.17%	AUD 0.29	AUD 0.31	AUD 0.29	55.39K
2026-09-17	AUD 0.29	-3.33%	AUD 0.30	AUD 0.30	AUD 0.28	259.74K
2026-09-16	AUD 0.30	+3.45%	AUD 0.28	AUD 0.30	AUD 0.28	251.33K
2026-09-15	AUD 0.29	+1.75%	AUD 0.29	AUD 0.30	AUD 0.29	66.59K
2026-09-14	AUD 0.28	-5.00%	AUD 0.31	AUD 0.31	AUD 0.28	192.01K
2026-09-11	AUD 0.30	-6.25%	AUD 0.31	AUD 0.31	AUD 0.29	503.27K
2026-09-10	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.32	251.65K
2026-09-09	AUD 0.34	+3.03%	AUD 0.33	AUD 0.34	AUD 0.33	87.19K
2026-09-08	AUD 0.33	+3.13%	AUD 0.32	AUD 0.33	AUD 0.32	70.88K
2026-09-07	AUD 0.32	-5.88%	AUD 0.33	AUD 0.33	AUD 0.31	250.67K
2026-09-04	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	32.69K
2026-09-03	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	54.32K
2026-09-02	AUD 0.34	-1.45%	AUD 0.35	AUD 0.35	AUD 0.33	184.05K
2026-09-01	AUD 0.34	-1.43%	AUD 0.35	AUD 0.35	AUD 0.34	50.53K
2026-08-31	AUD 0.35	-4.11%	AUD 0.37	AUD 0.37	AUD 0.34	64.86K
2026-08-28	AUD 0.37	-1.35%	AUD 0.38	AUD 0.38	AUD 0.37	52.85K
2026-08-27	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.36	144.13K
2026-08-26	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	48.73K
2026-08-25	AUD 0.37	-5.13%	AUD 0.38	AUD 0.38	AUD 0.37	51.38K
2026-08-24	AUD 0.39	+2.63%	AUD 0.39	AUD 0.39	AUD 0.39	6.60K
2026-08-21	AUD 0.38	-2.56%	AUD 0.38	AUD 0.38	AUD 0.38	78.31K
2026-08-20	AUD 0.39	+1.30%	AUD 0.40	AUD 0.40	AUD 0.39	31.81K
2026-08-19	AUD 0.38	-1.28%	AUD 0.38	AUD 0.38	AUD 0.38	10.92K
2026-08-18	AUD 0.39	+1.30%	AUD 0.39	AUD 0.39	AUD 0.38	68.08K
2026-08-17	AUD 0.38	+1.32%	AUD 0.38	AUD 0.38	AUD 0.38	136.11K
2026-08-14	AUD 0.38	+2.70%	AUD 0.37	AUD 0.38	AUD 0.36	32.33K
2026-08-13	AUD 0.37	-2.63%	AUD 0.38	AUD 0.38	AUD 0.34	67.11K
2026-08-12	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	14.12K
2026-08-11	AUD 0.38	-2.56%	AUD 0.38	AUD 0.40	AUD 0.38	31.62K
2026-08-10	AUD 0.39	0.00%	AUD 0.39	AUD 0.39	AUD 0.39	118.83K
2026-08-07	AUD 0.39	-4.88%	AUD 0.41	AUD 0.41	AUD 0.39	124.53K
2026-08-06	AUD 0.41	-2.38%	AUD 0.41	AUD 0.41	AUD 0.41	96.07K
2026-08-05	AUD 0.42	+5.00%	AUD 0.38	AUD 0.42	AUD 0.38	170.72K
2026-08-04	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.38	55.03K
2026-08-03	AUD 0.40	+11.11%	AUD 0.36	AUD 0.40	AUD 0.35	434.42K
2026-07-31	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.35	185.93K
2026-07-30	AUD 0.36	+2.86%	AUD 0.35	AUD 0.36	AUD 0.35	120.26K
2026-07-29	AUD 0.35	-5.41%	AUD 0.37	AUD 0.37	AUD 0.34	271.59K
2026-07-28	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-27	AUD 0.37	+2.78%	AUD 0.36	AUD 0.38	AUD 0.35	37.26K
2026-07-24	AUD 0.36	-4.00%	AUD 0.38	AUD 0.38	AUD 0.36	74.99K
2026-07-23	AUD 0.38	+1.35%	AUD 0.37	AUD 0.38	AUD 0.36	92.27K
2026-07-22	AUD 0.37	-6.33%	AUD 0.37	AUD 0.37	AUD 0.36	210.62K
2026-07-21	AUD 0.40	-1.25%	AUD 0.39	AUD 0.40	AUD 0.35	279.79K
2026-07-20	AUD 0.40	+1.27%	AUD 0.39	AUD 0.40	AUD 0.39	30.00K
2026-07-17	AUD 0.40	-1.25%	AUD 0.39	AUD 0.40	AUD 0.38	37.22K
2026-07-16	AUD 0.40	-1.23%	AUD 0.41	AUD 0.41	AUD 0.38	52.64K
2026-07-15	AUD 0.41	-3.57%	AUD 0.44	AUD 0.44	AUD 0.41	122.69K
2026-07-14	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	7.03K
2026-07-13	AUD 0.42	-3.45%	AUD 0.42	AUD 0.42	AUD 0.42	42.93K
2026-07-10	AUD 0.44	+4.82%	AUD 0.41	AUD 0.44	AUD 0.41	137.58K
2026-07-09	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-08	AUD 0.41	-2.35%	AUD 0.43	AUD 0.44	AUD 0.41	193.64K
2026-07-07	AUD 0.43	+1.19%	AUD 0.44	AUD 0.44	AUD 0.42	21.28K
2026-07-06	AUD 0.42	+3.70%	AUD 0.40	AUD 0.42	AUD 0.40	132.77K
2026-07-03	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	33.03K
2026-07-02	AUD 0.41	+1.25%	AUD 0.40	AUD 0.41	AUD 0.40	38.72K
2026-07-01	AUD 0.40	-1.23%	AUD 0.41	AUD 0.41	AUD 0.39	98.30K
2026-06-30	AUD 0.41	+1.25%	AUD 0.40	AUD 0.41	AUD 0.38	215.60K
2026-06-29	AUD 0.40	-6.98%	AUD 0.43	AUD 0.43	AUD 0.38	422.39K
2026-06-26	AUD 0.43	-4.44%	AUD 0.45	AUD 0.46	AUD 0.41	255.05K
2026-06-25	AUD 0.45	-3.23%	AUD 0.46	AUD 0.47	AUD 0.45	280.90K
2026-06-24	AUD 0.47	+3.33%	AUD 0.45	AUD 0.47	AUD 0.45	97.37K
2026-06-23	AUD 0.45	-2.17%	AUD 0.47	AUD 0.47	AUD 0.45	388.44K
2026-06-22	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	379.97K
2026-06-19	AUD 0.46	-1.08%	AUD 0.47	AUD 0.50	AUD 0.44	567.53K
2026-06-18	AUD 0.47	-5.10%	AUD 0.48	AUD 0.48	AUD 0.47	199.70K
2026-06-17	AUD 0.49	+10.11%	AUD 0.44	AUD 0.49	AUD 0.44	389.34K
2026-06-16	AUD 0.44	+5.95%	AUD 0.41	AUD 0.45	AUD 0.41	499.98K
2026-06-15	AUD 0.42	+5.00%	AUD 0.40	AUD 0.42	AUD 0.39	299.21K
2026-06-12	AUD 0.40	+3.90%	AUD 0.39	AUD 0.41	AUD 0.39	387.06K
2026-06-11	AUD 0.38	+5.48%	AUD 0.38	AUD 0.39	AUD 0.37	396.12K
2026-06-10	AUD 0.37	-5.19%	AUD 0.38	AUD 0.38	AUD 0.37	120.70K
2026-06-09	AUD 0.38	-1.28%	AUD 0.38	AUD 0.40	AUD 0.38	126.16K
2026-06-05	AUD 0.39	-4.88%	AUD 0.40	AUD 0.40	AUD 0.39	42.65K
2026-06-04	AUD 0.41	+1.23%	AUD 0.41	AUD 0.41	AUD 0.39	129.88K
2026-06-03	AUD 0.41	-1.22%	AUD 0.41	AUD 0.41	AUD 0.39	118.86K
2026-06-02	AUD 0.41	0.00%	AUD 0.42	AUD 0.42	AUD 0.41	54.33K
2026-06-01	AUD 0.41	+2.50%	AUD 0.41	AUD 0.44	AUD 0.41	195.11K
2026-05-29	AUD 0.40	-1.23%	AUD 0.41	AUD 0.41	AUD 0.38	414.66K
2026-05-28	AUD 0.41	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	450.62K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.32	-4.48%	AUD 0.34	AUD 0.34	AUD 0.32	54.85K
2026-09-30	AUD 0.34	+4.69%	AUD 0.32	AUD 0.34	AUD 0.32	111.56K
2026-09-29	AUD 0.32	-1.54%	AUD 0.33	AUD 0.33	AUD 0.32	88.79K
2026-09-28	AUD 0.32	-1.52%	AUD 0.33	AUD 0.33	AUD 0.32	52.90K
2026-09-25	AUD 0.33	-2.94%	AUD 0.33	AUD 0.33	AUD 0.32	209.31K
2026-09-24	AUD 0.34	-2.86%	AUD 0.35	AUD 0.35	AUD 0.33	182.31K
2026-09-23	AUD 0.35	-2.78%	AUD 0.36	AUD 0.39	AUD 0.35	552.47K
2026-09-22	AUD 0.36	+12.50%	AUD 0.34	AUD 0.36	AUD 0.33	196.31K
2026-09-21	AUD 0.32	+4.92%	AUD 0.31	AUD 0.34	AUD 0.31	136.73K
2026-09-18	AUD 0.31	+5.17%	AUD 0.29	AUD 0.31	AUD 0.29	55.39K
2026-09-17	AUD 0.29	-3.33%	AUD 0.30	AUD 0.30	AUD 0.28	259.74K
2026-09-16	AUD 0.30	+3.45%	AUD 0.28	AUD 0.30	AUD 0.28	251.33K
2026-09-15	AUD 0.29	+1.75%	AUD 0.29	AUD 0.30	AUD 0.29	66.59K
2026-09-14	AUD 0.28	-5.00%	AUD 0.31	AUD 0.31	AUD 0.28	192.01K
2026-09-11	AUD 0.30	-6.25%	AUD 0.31	AUD 0.31	AUD 0.29	503.27K
2026-09-10	AUD 0.32	-5.88%	AUD 0.34	AUD 0.34	AUD 0.32	251.65K
2026-09-09	AUD 0.34	+3.03%	AUD 0.33	AUD 0.34	AUD 0.33	87.19K
2026-09-08	AUD 0.33	+3.13%	AUD 0.32	AUD 0.33	AUD 0.32	70.88K
2026-09-07	AUD 0.32	-5.88%	AUD 0.33	AUD 0.33	AUD 0.31	250.67K
2026-09-04	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.33	32.69K
2026-09-03	AUD 0.34	0.00%	AUD 0.34	AUD 0.34	AUD 0.34	54.32K
2026-09-02	AUD 0.34	-1.45%	AUD 0.35	AUD 0.35	AUD 0.33	184.05K
2026-09-01	AUD 0.34	-1.43%	AUD 0.35	AUD 0.35	AUD 0.34	50.53K
2026-08-31	AUD 0.35	-4.11%	AUD 0.37	AUD 0.37	AUD 0.34	64.86K
2026-08-28	AUD 0.37	-1.35%	AUD 0.38	AUD 0.38	AUD 0.37	52.85K
2026-08-27	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.36	144.13K
2026-08-26	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	48.73K
2026-08-25	AUD 0.37	-5.13%	AUD 0.38	AUD 0.38	AUD 0.37	51.38K
2026-08-24	AUD 0.39	+2.63%	AUD 0.39	AUD 0.39	AUD 0.39	6.60K
2026-08-21	AUD 0.38	-2.56%	AUD 0.38	AUD 0.38	AUD 0.38	78.31K
2026-08-20	AUD 0.39	+1.30%	AUD 0.40	AUD 0.40	AUD 0.39	31.81K
2026-08-19	AUD 0.38	-1.28%	AUD 0.38	AUD 0.38	AUD 0.38	10.92K
2026-08-18	AUD 0.39	+1.30%	AUD 0.39	AUD 0.39	AUD 0.38	68.08K
2026-08-17	AUD 0.38	+1.32%	AUD 0.38	AUD 0.38	AUD 0.38	136.11K
2026-08-14	AUD 0.38	+2.70%	AUD 0.37	AUD 0.38	AUD 0.36	32.33K
2026-08-13	AUD 0.37	-2.63%	AUD 0.38	AUD 0.38	AUD 0.34	67.11K
2026-08-12	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.38	14.12K
2026-08-11	AUD 0.38	-2.56%	AUD 0.38	AUD 0.40	AUD 0.38	31.62K
2026-08-10	AUD 0.39	0.00%	AUD 0.39	AUD 0.39	AUD 0.39	118.83K
2026-08-07	AUD 0.39	-4.88%	AUD 0.41	AUD 0.41	AUD 0.39	124.53K
2026-08-06	AUD 0.41	-2.38%	AUD 0.41	AUD 0.41	AUD 0.41	96.07K
2026-08-05	AUD 0.42	+5.00%	AUD 0.38	AUD 0.42	AUD 0.38	170.72K
2026-08-04	AUD 0.40	0.00%	AUD 0.40	AUD 0.40	AUD 0.38	55.03K
2026-08-03	AUD 0.40	+11.11%	AUD 0.36	AUD 0.40	AUD 0.35	434.42K
2026-07-31	AUD 0.36	0.00%	AUD 0.36	AUD 0.36	AUD 0.35	185.93K
2026-07-30	AUD 0.36	+2.86%	AUD 0.35	AUD 0.36	AUD 0.35	120.26K
2026-07-29	AUD 0.35	-5.41%	AUD 0.37	AUD 0.37	AUD 0.34	271.59K
2026-07-28	AUD 0.37	0.00%	AUD 0.37	AUD 0.37	AUD 0.37	0
2026-07-27	AUD 0.37	+2.78%	AUD 0.36	AUD 0.38	AUD 0.35	37.26K
2026-07-24	AUD 0.36	-4.00%	AUD 0.38	AUD 0.38	AUD 0.36	74.99K
2026-07-23	AUD 0.38	+1.35%	AUD 0.37	AUD 0.38	AUD 0.36	92.27K
2026-07-22	AUD 0.37	-6.33%	AUD 0.37	AUD 0.37	AUD 0.36	210.62K
2026-07-21	AUD 0.40	-1.25%	AUD 0.39	AUD 0.40	AUD 0.35	279.79K
2026-07-20	AUD 0.40	+1.27%	AUD 0.39	AUD 0.40	AUD 0.39	30.00K
2026-07-17	AUD 0.40	-1.25%	AUD 0.39	AUD 0.40	AUD 0.38	37.22K
2026-07-16	AUD 0.40	-1.23%	AUD 0.41	AUD 0.41	AUD 0.38	52.64K
2026-07-15	AUD 0.41	-3.57%	AUD 0.44	AUD 0.44	AUD 0.41	122.69K
2026-07-14	AUD 0.42	0.00%	AUD 0.42	AUD 0.42	AUD 0.42	7.03K
2026-07-13	AUD 0.42	-3.45%	AUD 0.42	AUD 0.42	AUD 0.42	42.93K
2026-07-10	AUD 0.44	+4.82%	AUD 0.41	AUD 0.44	AUD 0.41	137.58K
2026-07-09	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.41	0
2026-07-08	AUD 0.41	-2.35%	AUD 0.43	AUD 0.44	AUD 0.41	193.64K
2026-07-07	AUD 0.43	+1.19%	AUD 0.44	AUD 0.44	AUD 0.42	21.28K
2026-07-06	AUD 0.42	+3.70%	AUD 0.40	AUD 0.42	AUD 0.40	132.77K
2026-07-03	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	33.03K
2026-07-02	AUD 0.41	+1.25%	AUD 0.40	AUD 0.41	AUD 0.40	38.72K
2026-07-01	AUD 0.40	-1.23%	AUD 0.41	AUD 0.41	AUD 0.39	98.30K
2026-06-30	AUD 0.41	+1.25%	AUD 0.40	AUD 0.41	AUD 0.38	215.60K
2026-06-29	AUD 0.40	-6.98%	AUD 0.43	AUD 0.43	AUD 0.38	422.39K
2026-06-26	AUD 0.43	-4.44%	AUD 0.45	AUD 0.46	AUD 0.41	255.05K
2026-06-25	AUD 0.45	-3.23%	AUD 0.46	AUD 0.47	AUD 0.45	280.90K
2026-06-24	AUD 0.47	+3.33%	AUD 0.45	AUD 0.47	AUD 0.45	97.37K
2026-06-23	AUD 0.45	-2.17%	AUD 0.47	AUD 0.47	AUD 0.45	388.44K
2026-06-22	AUD 0.46	0.00%	AUD 0.46	AUD 0.47	AUD 0.46	379.97K
2026-06-19	AUD 0.46	-1.08%	AUD 0.47	AUD 0.50	AUD 0.44	567.53K
2026-06-18	AUD 0.47	-5.10%	AUD 0.48	AUD 0.48	AUD 0.47	199.70K
2026-06-17	AUD 0.49	+10.11%	AUD 0.44	AUD 0.49	AUD 0.44	389.34K
2026-06-16	AUD 0.44	+5.95%	AUD 0.41	AUD 0.45	AUD 0.41	499.98K
2026-06-15	AUD 0.42	+5.00%	AUD 0.40	AUD 0.42	AUD 0.39	299.21K
2026-06-12	AUD 0.40	+3.90%	AUD 0.39	AUD 0.41	AUD 0.39	387.06K
2026-06-11	AUD 0.38	+5.48%	AUD 0.38	AUD 0.39	AUD 0.37	396.12K
2026-06-10	AUD 0.37	-5.19%	AUD 0.38	AUD 0.38	AUD 0.37	120.70K
2026-06-09	AUD 0.38	-1.28%	AUD 0.38	AUD 0.40	AUD 0.38	126.16K
2026-06-05	AUD 0.39	-4.88%	AUD 0.40	AUD 0.40	AUD 0.39	42.65K
2026-06-04	AUD 0.41	+1.23%	AUD 0.41	AUD 0.41	AUD 0.39	129.88K
2026-06-03	AUD 0.41	-1.22%	AUD 0.41	AUD 0.41	AUD 0.39	118.86K
2026-06-02	AUD 0.41	0.00%	AUD 0.42	AUD 0.42	AUD 0.41	54.33K
2026-06-01	AUD 0.41	+2.50%	AUD 0.41	AUD 0.44	AUD 0.41	195.11K
2026-05-29	AUD 0.40	-1.23%	AUD 0.41	AUD 0.41	AUD 0.38	414.66K
2026-05-28	AUD 0.41	0.00%	AUD 0.40	AUD 0.41	AUD 0.40	450.62K