Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.560	0.570	0.545	0.545	0.545	174,054
2025-08-15	0.595	0.605	0.560	0.560	0.560	134,754
2025-08-14	0.600	0.610	0.590	0.600	0.600	43,089
2025-08-13	0.600	0.610	0.585	0.610	0.610	152,150
2025-08-12	0.610	0.610	0.590	0.600	0.600	61,529
2025-08-11	0.575	0.600	0.565	0.585	0.585	122,133
2025-08-08	0.565	0.575	0.560	0.575	0.575	123,079
2025-08-07	0.575	0.575	0.560	0.565	0.565	41,527
2025-08-06	0.585	0.585	0.550	0.560	0.560	343,739
2025-08-05	0.610	0.610	0.560	0.585	0.585	228,262
2025-08-04	0.600	0.610	0.590	0.610	0.610	62,039
2025-08-01	0.595	0.600	0.565	0.600	0.600	73,814
2025-07-31	0.645	0.645	0.575	0.595	0.595	174,424
2025-07-30	0.610	0.635	0.610	0.635	0.635	75,390
2025-07-29	0.650	0.650	0.605	0.610	0.610	183,526
2025-07-28	0.670	0.670	0.620	0.645	0.645	252,737
2025-07-25	0.655	0.675	0.620	0.640	0.640	181,312
2025-07-24	0.655	0.655	0.610	0.635	0.635	75,716
2025-07-23	0.620	0.620	0.590	0.605	0.605	112,350
2025-07-22	0.640	0.660	0.605	0.615	0.615	370,257
2025-07-21	0.615	0.645	0.610	0.640	0.640	164,586
2025-07-18	0.565	0.620	0.555	0.600	0.600	198,352
2025-07-17	0.560	0.560	0.550	0.555	0.555	842,314
2025-07-16	0.560	0.583	0.540	0.560	0.560	285,389
2025-07-15	0.575	0.575	0.550	0.555	0.555	142,309
2025-07-14	0.530	0.540	0.525	0.540	0.540	43,092
2025-07-11	0.530	0.530	0.505	0.530	0.530	308,294
2025-07-10	0.560	0.560	0.520	0.530	0.530	331,685
2025-07-09	0.570	0.578	0.540	0.545	0.545	169,151
2025-07-08	0.580	0.580	0.540	0.565	0.565	419,056
2025-07-07	0.585	0.590	0.555	0.555	0.555	128,048
2025-07-04	0.550	0.590	0.535	0.590	0.590	570,759
2025-07-03	0.563	0.568	0.525	0.560	0.560	977,645
2025-07-02	0.560	0.563	0.530	0.550	0.550	1,043,994
2025-07-01	0.515	0.565	0.515	0.560	0.560	350,891
2025-06-30	0.530	0.545	0.485	0.515	0.515	668,269
2025-06-27	0.485	0.545	0.485	0.525	0.525	347,610
2025-06-26	0.500	0.500	0.480	0.490	0.490	120,459
2025-06-25	0.495	0.503	0.480	0.495	0.495	336,135
2025-06-24	0.515	0.515	0.480	0.490	0.490	233,621
2025-06-23	0.480	0.500	0.475	0.500	0.500	228,845
2025-06-20	0.490	0.505	0.485	0.490	0.490	226,494
2025-06-19	0.495	0.500	0.480	0.490	0.490	563,229
2025-06-18	0.518	0.518	0.495	0.505	0.505	500,549
2025-06-17	0.510	0.530	0.505	0.510	0.510	556,103
2025-06-16	0.535	0.535	0.500	0.505	0.505	491,580
2025-06-13	0.570	0.570	0.530	0.530	0.530	423,500
2025-06-12	0.575	0.575	0.560	0.570	0.570	235,908
2025-06-11	0.585	0.585	0.555	0.560	0.560	494,120
2025-06-10	0.555	0.585	0.550	0.585	0.585	351,686
2025-06-06	0.540	0.570	0.540	0.540	0.540	271,218
2025-06-05	0.545	0.555	0.530	0.550	0.550	574,606
2025-06-04	0.550	0.565	0.540	0.560	0.560	277,361
2025-06-03	0.525	0.555	0.525	0.555	0.555	235,476
2025-06-02	0.570	0.575	0.545	0.545	0.545	230,576
2025-05-30	0.570	0.580	0.548	0.580	0.580	862,416
2025-05-29	0.575	0.590	0.565	0.570	0.570	119,356
2025-05-28	0.580	0.585	0.550	0.560	0.560	419,272
2025-05-27	0.605	0.610	0.580	0.585	0.585	162,272
2025-05-26	0.600	0.615	0.585	0.600	0.600	235,752

← NewerPage 6 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.