Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.380	0.385	0.380	0.380	0.380	41,632
2024-03-14	0.380	0.390	0.380	0.385	0.385	36,990
2024-03-13	0.390	0.390	0.375	0.390	0.390	134,139
2024-03-12	0.385	0.390	0.380	0.390	0.390	92,761
2024-03-11	0.390	0.390	0.375	0.380	0.380	112,120
2024-03-08	0.385	0.395	0.385	0.395	0.395	73,672
2024-03-07	0.395	0.410	0.375	0.375	0.375	1,043,109
2024-03-06	0.390	0.395	0.375	0.390	0.390	289,099
2024-03-05	0.390	0.390	0.370	0.390	0.390	140,091
2024-03-04	0.370	0.400	0.370	0.390	0.390	314,203
2024-03-01	0.380	0.380	0.360	0.375	0.375	138,310
2024-02-29	0.390	0.390	0.360	0.370	0.370	309,081
2024-02-28	0.400	0.410	0.350	0.390	0.390	404,599
2024-02-27	0.370	0.425	0.360	0.400	0.400	1,221,048
2024-02-26	0.315	0.375	0.310	0.355	0.355	668,112
2024-02-23	0.280	0.335	0.280	0.300	0.300	243,985
2024-02-22	0.290	0.290	0.278	0.280	0.280	38,442
2024-02-21	0.290	0.290	0.275	0.275	0.275	94,641
2024-02-20	0.280	0.280	0.280	0.280	0.280	51,899
2024-02-19	0.280	0.280	0.270	0.280	0.280	32,012
2024-02-16	0.280	0.280	0.280	0.280	0.280	9,306
2024-02-15	0.285	0.285	0.285	0.285	0.285	1,784
2024-02-14	0.290	0.290	0.285	0.285	0.285	4,672
2024-02-13	0.285	0.300	0.285	0.290	0.290	223,485
2024-02-12	0.290	0.290	0.290	0.290	0.290	1,031
2024-02-09	0.280	0.295	0.280	0.295	0.295	13,733
2024-02-08	0.275	0.275	0.275	0.275	0.275	0
2024-02-07	0.285	0.285	0.270	0.275	0.275	48
2024-02-06	0.280	0.280	0.280	0.280	0.280	18,397
2024-02-05	0.280	0.285	0.280	0.280	0.280	13,519
2024-02-02	0.295	0.295	0.280	0.280	0.280	21,451
2024-02-01	0.285	0.285	0.285	0.285	0.285	3,000
2024-01-31	0.280	0.285	0.280	0.285	0.285	14,336
2024-01-30	0.285	0.285	0.285	0.285	0.285	4,848
2024-01-29	0.300	0.300	0.280	0.280	0.280	10,768
2024-01-25	0.290	0.290	0.280	0.280	0.280	33,869
2024-01-24	0.300	0.300	0.290	0.290	0.290	128,963
2024-01-23	0.290	0.300	0.290	0.300	0.300	5,149
2024-01-22	0.300	0.300	0.290	0.300	0.300	52,697
2024-01-19	0.295	0.300	0.290	0.300	0.300	35,434
2024-01-18	0.295	0.295	0.290	0.295	0.295	29,651
2024-01-17	0.290	0.295	0.285	0.295	0.295	12,456
2024-01-16	0.300	0.300	0.285	0.285	0.285	119,304
2024-01-15	0.310	0.310	0.300	0.300	0.300	92,784
2024-01-12	0.310	0.310	0.310	0.310	0.310	453
2024-01-11	0.310	0.310	0.295	0.305	0.305	559,924
2024-01-10	0.320	0.320	0.305	0.320	0.320	16,402
2024-01-09	0.310	0.310	0.310	0.310	0.310	0
2024-01-08	0.315	0.325	0.305	0.310	0.310	21,092
2024-01-05	0.315	0.315	0.300	0.300	0.300	1,258
2024-01-04	0.315	0.315	0.300	0.315	0.315	68,342
2024-01-03	0.335	0.335	0.315	0.315	0.315	52,299
2024-01-02	0.340	0.340	0.330	0.330	0.330	47,835
2023-12-29	0.335	0.345	0.330	0.345	0.345	113,927
2023-12-28	0.310	0.335	0.310	0.335	0.335	218,777
2023-12-27	0.300	0.300	0.300	0.300	0.300	20,864
2023-12-22	0.290	0.300	0.285	0.300	0.300	12,190
2023-12-21	0.300	0.300	0.290	0.290	0.290	32,495
2023-12-20	0.295	0.310	0.285	0.285	0.285	275,682
2023-12-19	0.280	0.280	0.280	0.280	0.280	20,529

← NewerPage 12 of 22 · 1,265 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.