Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.890	0.910	0.880	0.880	0.880	116,992
2025-11-07	0.875	0.875	0.850	0.870	0.870	245,021
2025-11-06	0.840	0.875	0.840	0.860	0.860	189,956
2025-11-05	0.900	0.900	0.815	0.840	0.840	269,879
2025-11-04	0.900	0.900	0.870	0.885	0.885	63,067
2025-11-03	0.885	0.895	0.870	0.890	0.890	83,017
2025-10-31	0.855	0.910	0.855	0.890	0.890	170,658
2025-10-30	0.875	0.880	0.840	0.840	0.840	245,386
2025-10-29	0.885	0.885	0.860	0.870	0.870	80,300
2025-10-28	0.870	0.880	0.825	0.880	0.880	231,723
2025-10-27	0.910	0.915	0.865	0.865	0.865	153,478
2025-10-24	0.910	0.925	0.890	0.890	0.890	376,559
2025-10-23	0.870	0.920	0.870	0.900	0.900	397,153
2025-10-22	0.900	0.910	0.860	0.865	0.865	161,408
2025-10-21	0.870	0.895	0.863	0.890	0.890	448,675
2025-10-20	0.865	0.885	0.850	0.870	0.870	129,286
2025-10-17	0.945	0.945	0.845	0.870	0.870	346,972
2025-10-16	0.855	0.950	0.845	0.950	0.950	1,267,662
2025-10-15	0.855	0.860	0.820	0.845	0.845	215,203
2025-10-14	0.850	0.855	0.815	0.850	0.850	382,129
2025-10-13	0.865	0.870	0.835	0.850	0.850	287,924
2025-10-10	0.870	0.880	0.865	0.880	0.880	134,571
2025-10-09	0.885	0.900	0.850	0.860	0.860	696,580
2025-10-08	0.870	0.895	0.835	0.850	0.850	218,680
2025-10-07	0.870	0.890	0.850	0.870	0.870	188,086
2025-10-06	0.860	0.875	0.815	0.875	0.875	164,933
2025-10-03	0.860	0.873	0.800	0.860	0.860	485,048
2025-10-02	0.900	0.900	0.825	0.860	0.860	417,091
2025-10-01	0.850	0.905	0.850	0.880	0.880	711,781
2025-09-30	0.840	0.870	0.833	0.845	0.845	543,291
2025-09-29	0.845	0.870	0.820	0.860	0.860	895,755
2025-09-26	0.830	0.850	0.810	0.845	0.845	507,332
2025-09-25	0.810	0.850	0.790	0.820	0.820	369,185
2025-09-24	0.760	0.810	0.750	0.805	0.805	697,230
2025-09-23	0.770	0.770	0.745	0.770	0.770	316,327
2025-09-22	0.750	0.770	0.735	0.750	0.750	511,123
2025-09-19	0.800	0.800	0.750	0.750	0.750	796,274
2025-09-18	0.745	0.770	0.740	0.770	0.770	276,279
2025-09-17	0.750	0.765	0.730	0.750	0.750	200,278
2025-09-16	0.705	0.760	0.670	0.750	0.750	1,189,062
2025-09-15	0.660	0.695	0.655	0.690	0.690	820,390
2025-09-12	0.650	0.685	0.615	0.680	0.680	1,013,626
2025-09-11	0.650	0.665	0.630	0.640	0.640	678,939
2025-09-10	0.660	0.680	0.630	0.640	0.640	498,281
2025-09-09	0.620	0.675	0.610	0.650	0.650	1,021,005
2025-09-08	0.575	0.600	0.575	0.600	0.600	183,894
2025-09-05	0.570	0.640	0.565	0.575	0.575	1,491,312
2025-09-04	0.550	0.580	0.550	0.565	0.565	671,819
2025-09-03	0.540	0.575	0.535	0.550	0.550	682,084
2025-09-02	0.570	0.570	0.520	0.535	0.535	316,729
2025-09-01	0.515	0.575	0.515	0.560	0.560	574,659
2025-08-29	0.545	0.560	0.495	0.530	0.530	2,500,051
2025-08-28	0.575	0.610	0.488	0.545	0.545	3,800,348
2025-08-27	0.535	0.535	0.505	0.520	0.520	173,392
2025-08-26	0.560	0.560	0.530	0.530	0.530	133,032
2025-08-25	0.540	0.580	0.535	0.560	0.560	177,366
2025-08-22	0.565	0.565	0.525	0.540	0.540	59,780
2025-08-21	0.525	0.540	0.515	0.540	0.540	232,083
2025-08-20	0.540	0.550	0.520	0.535	0.535	128,986
2025-08-19	0.545	0.558	0.538	0.540	0.540	106,254

← NewerPage 5 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.