Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.315	0.315	0.295	0.310	0.310	547,799
2024-06-12	0.295	0.310	0.295	0.310	0.310	488,929
2024-06-11	0.305	0.310	0.290	0.305	0.305	244,402
2024-06-07	0.315	0.315	0.310	0.310	0.310	114,072
2024-06-06	0.315	0.315	0.315	0.315	0.315	93,073
2024-06-05	0.315	0.320	0.315	0.315	0.315	147,134
2024-06-04	0.320	0.320	0.315	0.315	0.315	8,894
2024-06-03	0.325	0.330	0.320	0.325	0.325	73,255
2024-05-31	0.320	0.320	0.320	0.320	0.320	9,280
2024-05-30	0.315	0.325	0.315	0.325	0.325	64,743
2024-05-29	0.325	0.325	0.310	0.315	0.315	169,342
2024-05-28	0.320	0.325	0.315	0.325	0.325	97,668
2024-05-27	0.330	0.330	0.315	0.320	0.320	286,035
2024-05-24	0.320	0.330	0.310	0.320	0.320	78,744
2024-05-23	0.330	0.330	0.315	0.325	0.325	139,018
2024-05-22	0.340	0.345	0.330	0.340	0.340	302,691
2024-05-21	0.350	0.350	0.340	0.350	0.350	415,809
2024-05-20	0.350	0.350	0.340	0.340	0.340	26
2024-05-17	0.340	0.350	0.340	0.340	0.340	239,487
2024-05-16	0.340	0.350	0.340	0.350	0.350	59,790
2024-05-15	0.350	0.350	0.350	0.350	0.350	299,259
2024-05-14	0.350	0.350	0.340	0.350	0.350	74,947
2024-05-13	0.350	0.350	0.345	0.345	0.345	68,281
2024-05-10	0.345	0.350	0.345	0.350	0.350	108,033
2024-05-09	0.350	0.350	0.340	0.340	0.340	22,700
2024-05-08	0.350	0.350	0.345	0.348	0.348	11,658
2024-05-07	0.345	0.345	0.335	0.340	0.340	70,276
2024-05-06	0.350	0.350	0.345	0.345	0.345	15,839
2024-05-03	0.350	0.350	0.340	0.350	0.350	103,972
2024-05-02	0.350	0.350	0.345	0.350	0.350	95,164
2024-05-01	0.345	0.355	0.340	0.340	0.340	17,330
2024-04-30	0.350	0.350	0.300	0.345	0.345	208,676
2024-04-29	0.340	0.350	0.340	0.350	0.350	1,262
2024-04-26	0.350	0.360	0.335	0.340	0.340	127,041
2024-04-24	0.370	0.370	0.350	0.350	0.350	3,714
2024-04-23	0.355	0.370	0.350	0.370	0.370	54,318
2024-04-22	0.360	0.365	0.355	0.360	0.360	13,244
2024-04-19	0.350	0.360	0.350	0.350	0.350	14,176
2024-04-18	0.360	0.365	0.350	0.350	0.350	64,309
2024-04-17	0.365	0.365	0.355	0.355	0.355	46,382
2024-04-16	0.365	0.365	0.360	0.360	0.360	120,318
2024-04-15	0.370	0.370	0.365	0.365	0.365	65,821
2024-04-12	0.365	0.370	0.365	0.370	0.370	122,923
2024-04-11	0.365	0.370	0.363	0.370	0.370	402,724
2024-04-10	0.370	0.370	0.365	0.365	0.365	117,295
2024-04-09	0.370	0.370	0.365	0.370	0.370	300,332
2024-04-08	0.370	0.370	0.370	0.370	0.370	995,992
2024-04-05	0.370	0.370	0.365	0.365	0.365	85,092
2024-04-04	0.380	0.380	0.370	0.370	0.370	62,731
2024-04-03	0.370	0.375	0.365	0.375	0.375	135,130
2024-04-02	0.370	0.370	0.365	0.365	0.365	209,759
2024-03-28	0.370	0.370	0.360	0.365	0.365	320,743
2024-03-27	0.370	0.370	0.360	0.360	0.360	89,460
2024-03-26	0.375	0.380	0.360	0.365	0.365	133,066
2024-03-25	0.370	0.385	0.370	0.370	0.370	88,005
2024-03-22	0.355	0.370	0.355	0.370	0.370	265,601
2024-03-21	0.345	0.350	0.345	0.350	0.350	9,072
2024-03-20	0.350	0.360	0.340	0.345	0.345	172,772
2024-03-19	0.350	0.358	0.350	0.350	0.350	97,402
2024-03-18	0.380	0.380	0.350	0.350	0.350	482,722

← NewerPage 11 of 22 · 1,271 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.