Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.295	0.295	0.285	0.295	0.295	76,456
2023-04-03	0.285	0.315	0.285	0.300	0.300	95,439
2023-03-31	0.300	0.305	0.295	0.295	0.295	46,251
2023-03-30	0.300	0.315	0.295	0.300	0.300	146,612
2023-03-29	0.310	0.310	0.310	0.310	0.310	0
2023-03-28	0.310	0.310	0.310	0.310	0.310	192
2023-03-27	0.320	0.320	0.320	0.320	0.320	31,225
2023-03-24	0.315	0.320	0.315	0.320	0.320	447
2023-03-23	0.310	0.310	0.300	0.300	0.300	10,212
2023-03-22	0.315	0.315	0.315	0.315	0.315	4
2023-03-21	0.300	0.315	0.300	0.315	0.315	5,568
2023-03-20	0.310	0.315	0.300	0.300	0.300	23,263
2023-03-17	0.310	0.310	0.300	0.310	0.310	23,239
2023-03-16	0.308	0.310	0.308	0.310	0.310	116
2023-03-15	0.300	0.300	0.300	0.300	0.300	3,765
2023-03-14	0.300	0.300	0.300	0.300	0.300	40,528
2023-03-13	0.315	0.315	0.305	0.305	0.305	8,511
2023-03-10	0.315	0.315	0.315	0.315	0.315	14,063
2023-03-09	0.310	0.315	0.300	0.315	0.315	1,146,084
2023-03-08	0.315	0.315	0.310	0.315	0.315	47,855
2023-03-07	0.315	0.318	0.315	0.315	0.315	27,366
2023-03-06	0.313	0.315	0.305	0.315	0.315	2,509
2023-03-03	0.310	0.320	0.305	0.315	0.315	115,742
2023-03-02	0.325	0.325	0.315	0.320	0.320	108,445
2023-03-01	0.320	0.330	0.320	0.328	0.328	123,180
2023-02-28	0.350	0.350	0.320	0.340	0.340	179,136
2023-02-27	0.330	0.350	0.320	0.350	0.350	242,223
2023-02-24	0.345	0.350	0.330	0.330	0.330	19,059
2023-02-23	0.340	0.345	0.340	0.340	0.340	15,022
2023-02-22	0.355	0.355	0.340	0.350	0.350	8,713
2023-02-21	0.350	0.350	0.350	0.350	0.350	85
2023-02-20	0.340	0.355	0.340	0.345	0.345	20,209
2023-02-17	0.358	0.358	0.353	0.353	0.353	26,080
2023-02-16	0.360	0.360	0.355	0.360	0.360	55,041
2023-02-15	0.345	0.365	0.335	0.355	0.355	127,401
2023-02-14	0.340	0.350	0.335	0.350	0.350	8,771
2023-02-13	0.340	0.340	0.335	0.335	0.335	74,323
2023-02-10	0.350	0.360	0.345	0.353	0.353	44,472
2023-02-09	0.345	0.368	0.345	0.365	0.365	138,136
2023-02-08	0.358	0.358	0.350	0.355	0.355	4,366
2023-02-07	0.355	0.355	0.340	0.355	0.355	7,630
2023-02-06	0.340	0.350	0.340	0.350	0.350	7,500
2023-02-03	0.350	0.360	0.340	0.340	0.340	53,625
2023-02-02	0.350	0.350	0.340	0.350	0.350	106,912
2023-02-01	0.350	0.355	0.343	0.355	0.355	137,733
2023-01-31	0.340	0.355	0.340	0.350	0.350	84,585
2023-01-30	0.340	0.355	0.340	0.350	0.350	104,548
2023-01-27	0.330	0.340	0.330	0.340	0.340	5,650
2023-01-25	0.340	0.340	0.340	0.340	0.340	0
2023-01-24	0.335	0.340	0.335	0.340	0.340	45,234
2023-01-23	0.355	0.355	0.330	0.335	0.335	11,498
2023-01-20	0.350	0.355	0.343	0.355	0.355	70,140
2023-01-19	0.340	0.355	0.340	0.350	0.350	172,110
2023-01-18	0.330	0.350	0.330	0.350	0.350	48,581
2023-01-17	0.345	0.350	0.340	0.345	0.345	19,202
2023-01-16	0.345	0.345	0.330	0.330	0.330	1,911
2023-01-13	0.335	0.345	0.330	0.345	0.345	14,904
2023-01-12	0.350	0.350	0.325	0.330	0.330	87,260
2023-01-11	0.340	0.340	0.330	0.330	0.330	59,294
2023-01-10	0.335	0.335	0.335	0.335	0.335	80,000

← NewerPage 16 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.