Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.570	0.570	0.510	0.530	0.530	331,190
2026-02-05	0.555	0.580	0.540	0.580	0.580	357,163
2026-02-04	0.585	0.585	0.555	0.555	0.555	501,376
2026-02-03	0.595	0.600	0.580	0.585	0.585	447,136
2026-02-02	0.625	0.625	0.580	0.595	0.595	260,553
2026-01-30	0.635	0.635	0.590	0.610	0.610	816,881
2026-01-29	0.645	0.645	0.615	0.635	0.635	248,516
2026-01-28	0.645	0.645	0.610	0.630	0.630	386,901
2026-01-27	0.645	0.665	0.630	0.645	0.645	196,637
2026-01-23	0.620	0.645	0.615	0.645	0.645	137,400
2026-01-22	0.620	0.645	0.600	0.610	0.610	963,009
2026-01-21	0.655	0.665	0.610	0.620	0.620	556,532
2026-01-20	0.695	0.695	0.645	0.655	0.655	1,077,071
2026-01-19	0.720	0.740	0.680	0.695	0.695	207,686
2026-01-16	0.700	0.740	0.700	0.710	0.710	258,389
2026-01-15	0.735	0.738	0.685	0.700	0.700	273,761
2026-01-14	0.740	0.745	0.720	0.735	0.735	111,868
2026-01-13	0.790	0.790	0.720	0.725	0.725	168,579
2026-01-12	0.770	0.790	0.760	0.790	0.790	41,118
2026-01-09	0.755	0.780	0.755	0.780	0.780	95,963
2026-01-08	0.760	0.795	0.735	0.785	0.785	126,880
2026-01-07	0.750	0.765	0.750	0.760	0.760	85,211
2026-01-06	0.800	0.800	0.745	0.745	0.745	131,583
2026-01-05	0.805	0.805	0.760	0.765	0.765	82,369
2026-01-02	0.805	0.820	0.795	0.800	0.800	23,771
2025-12-31	0.820	0.820	0.795	0.795	0.795	15,922
2025-12-30	0.810	0.820	0.775	0.820	0.820	138,063
2025-12-29	0.780	0.833	0.760	0.815	0.815	150,179
2025-12-24	0.780	0.780	0.740	0.760	0.760	34,090
2025-12-23	0.730	0.770	0.730	0.755	0.755	36,916
2025-12-22	0.740	0.740	0.705	0.725	0.725	221,330
2025-12-19	0.725	0.730	0.715	0.730	0.730	68,835
2025-12-18	0.735	0.735	0.705	0.705	0.705	49,810
2025-12-17	0.735	0.740	0.720	0.740	0.740	81,051
2025-12-16	0.755	0.760	0.735	0.745	0.745	102,395
2025-12-15	0.750	0.765	0.740	0.745	0.745	213,967
2025-12-12	0.750	0.755	0.735	0.755	0.755	68,715
2025-12-11	0.810	0.810	0.743	0.750	0.750	153,503
2025-12-10	0.810	0.815	0.785	0.795	0.795	18,598
2025-12-09	0.820	0.820	0.773	0.795	0.795	93,251
2025-12-08	0.800	0.800	0.780	0.790	0.790	21,698
2025-12-05	0.810	0.820	0.790	0.790	0.790	45,081
2025-12-04	0.840	0.840	0.785	0.825	0.825	153,076
2025-12-03	0.820	0.845	0.820	0.835	0.835	55,669
2025-12-02	0.820	0.830	0.805	0.830	0.830	18,020
2025-12-01	0.870	0.870	0.800	0.840	0.840	137,438
2025-11-28	0.800	0.850	0.800	0.850	0.850	106,726
2025-11-27	0.800	0.810	0.775	0.800	0.800	34,885
2025-11-26	0.735	0.775	0.730	0.775	0.775	172,586
2025-11-25	0.730	0.750	0.720	0.750	0.750	82,290
2025-11-24	0.725	0.750	0.720	0.740	0.740	108,106
2025-11-21	0.790	0.790	0.740	0.745	0.745	34,622
2025-11-20	0.740	0.770	0.730	0.770	0.770	257,635
2025-11-19	0.730	0.740	0.705	0.740	0.740	233,837
2025-11-18	0.800	0.800	0.730	0.730	0.730	322,662
2025-11-17	0.840	0.850	0.800	0.800	0.800	197,278
2025-11-14	0.890	0.890	0.825	0.850	0.850	90,058
2025-11-13	0.890	0.890	0.845	0.890	0.890	246,781
2025-11-12	0.860	0.890	0.860	0.870	0.870	175,732
2025-11-11	0.900	0.915	0.865	0.865	0.865	130,032

← NewerPage 4 of 5 · 255 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.