Ai-Media Technologies Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.565	0.585	0.540	0.585	0.585	715,445
2024-09-03	0.570	0.570	0.535	0.570	0.570	322,807
2024-09-02	0.565	0.600	0.540	0.570	0.570	801,503
2024-08-30	0.520	0.550	0.515	0.550	0.550	398,199
2024-08-29	0.455	0.600	0.380	0.505	0.505	4,014,651
2024-08-28	0.465	0.465	0.450	0.455	0.455	297,832
2024-08-27	0.435	0.470	0.435	0.465	0.465	439,461
2024-08-26	0.440	0.440	0.420	0.420	0.420	97,739
2024-08-23	0.425	0.440	0.420	0.430	0.430	237,094
2024-08-22	0.425	0.425	0.420	0.420	0.420	21,214
2024-08-21	0.420	0.425	0.420	0.420	0.420	18,292
2024-08-20	0.435	0.435	0.420	0.420	0.420	47,141
2024-08-19	0.435	0.435	0.420	0.435	0.435	68,960
2024-08-16	0.440	0.440	0.410	0.420	0.420	113,001
2024-08-15	0.410	0.445	0.405	0.440	0.440	2,212,097
2024-08-14	0.390	0.405	0.390	0.400	0.400	71,182
2024-08-13	0.400	0.400	0.395	0.400	0.400	161,128
2024-08-12	0.395	0.420	0.395	0.400	0.400	78,533
2024-08-09	0.400	0.400	0.385	0.395	0.395	62,722
2024-08-08	0.400	0.400	0.390	0.395	0.395	25,224
2024-08-07	0.400	0.400	0.370	0.400	0.400	381,843
2024-08-06	0.405	0.415	0.405	0.410	0.410	88,773
2024-08-05	0.440	0.440	0.405	0.405	0.405	102,223
2024-08-02	0.440	0.445	0.435	0.435	0.435	27,571
2024-08-01	0.445	0.445	0.430	0.430	0.430	34,439
2024-07-31	0.450	0.450	0.430	0.445	0.445	59,088
2024-07-30	0.450	0.450	0.425	0.445	0.445	291,724
2024-07-29	0.450	0.450	0.430	0.450	0.450	59,571
2024-07-26	0.450	0.450	0.430	0.430	0.430	60,381
2024-07-25	0.430	0.450	0.410	0.450	0.450	151,544
2024-07-24	0.450	0.460	0.430	0.435	0.435	144,284
2024-07-23	0.425	0.470	0.425	0.450	0.450	347,272
2024-07-22	0.425	0.425	0.415	0.425	0.425	6,988
2024-07-19	0.425	0.425	0.410	0.425	0.425	34,164
2024-07-18	0.395	0.425	0.395	0.425	0.425	155,869
2024-07-17	0.410	0.410	0.390	0.390	0.390	23,942
2024-07-16	0.430	0.430	0.400	0.400	0.400	380,184
2024-07-15	0.420	0.430	0.420	0.430	0.430	142,364
2024-07-12	0.450	0.460	0.410	0.415	0.415	481,810
2024-07-11	0.385	0.450	0.382	0.440	0.440	766,531
2024-07-10	0.385	0.385	0.375	0.385	0.385	39,926
2024-07-09	0.365	0.390	0.360	0.380	0.380	296,143
2024-07-08	0.365	0.365	0.360	0.360	0.360	79,638
2024-07-05	0.335	0.360	0.335	0.360	0.360	155,241
2024-07-04	0.340	0.340	0.335	0.340	0.340	58,592
2024-07-03	0.345	0.345	0.335	0.335	0.335	319,633
2024-07-02	0.335	0.345	0.335	0.345	0.345	97,683
2024-07-01	0.350	0.350	0.340	0.340	0.340	67,514
2024-06-28	0.335	0.350	0.335	0.340	0.340	543,841
2024-06-27	0.345	0.345	0.335	0.335	0.335	37,948
2024-06-26	0.350	0.350	0.330	0.340	0.340	456,395
2024-06-25	0.345	0.350	0.340	0.350	0.350	91,483
2024-06-24	0.350	0.350	0.345	0.345	0.345	164,069
2024-06-21	0.350	0.350	0.345	0.350	0.350	249,532
2024-06-20	0.350	0.350	0.345	0.345	0.345	189,403
2024-06-19	0.350	0.365	0.340	0.340	0.340	164,157
2024-06-18	0.305	0.350	0.305	0.350	0.350	428,606
2024-06-17	0.305	0.305	0.290	0.305	0.305	397,927
2024-06-14	0.315	0.315	0.305	0.305	0.305	114,547
2024-06-13	0.315	0.315	0.295	0.310	0.310	547,799

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.