Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.630	0.630	0.595	0.605	0.605	1,871,766
2025-05-22	0.630	0.630	0.580	0.630	0.630	550,973
2025-05-21	0.665	0.665	0.605	0.630	0.630	356,482
2025-05-20	0.680	0.690	0.660	0.670	0.670	552,567
2025-05-19	0.675	0.695	0.655	0.675	0.675	564,688
2025-05-16	0.670	0.700	0.648	0.700	0.700	275,458
2025-05-15	0.680	0.700	0.655	0.660	0.660	296,396
2025-05-14	0.680	0.705	0.665	0.695	0.695	147,949
2025-05-13	0.670	0.675	0.645	0.665	0.665	260,278
2025-05-12	0.700	0.700	0.655	0.655	0.655	139,118
2025-05-09	0.725	0.725	0.665	0.700	0.700	348,197
2025-05-08	0.720	0.725	0.690	0.725	0.725	261,742
2025-05-07	0.690	0.725	0.685	0.725	0.725	186,778
2025-05-06	0.715	0.715	0.695	0.700	0.700	114,897
2025-05-05	0.680	0.720	0.680	0.700	0.700	160,118
2025-05-02	0.685	0.700	0.670	0.690	0.690	218,207
2025-05-01	0.720	0.720	0.685	0.700	0.700	79,378
2025-04-30	0.750	0.750	0.685	0.710	0.710	493,343
2025-04-29	0.730	0.750	0.685	0.750	0.750	624,881
2025-04-28	0.735	0.750	0.715	0.750	0.750	263,380
2025-04-24	0.735	0.740	0.710	0.735	0.735	305,175
2025-04-23	0.725	0.740	0.725	0.735	0.735	28,769
2025-04-22	0.740	0.740	0.715	0.720	0.720	139,257
2025-04-17	0.740	0.745	0.735	0.740	0.740	41,081
2025-04-16	0.750	0.750	0.735	0.735	0.735	68,802
2025-04-15	0.740	0.758	0.740	0.755	0.755	75,026
2025-04-14	0.760	0.763	0.730	0.730	0.730	194,943
2025-04-11	0.745	0.760	0.730	0.760	0.760	180,664
2025-04-10	0.725	0.755	0.710	0.750	0.750	106,874
2025-04-09	0.718	0.718	0.675	0.700	0.700	416,868
2025-04-08	0.680	0.715	0.680	0.710	0.710	205,577
2025-04-07	0.690	0.710	0.650	0.700	0.700	844,449
2025-04-04	0.715	0.735	0.695	0.735	0.735	149,011
2025-04-03	0.730	0.730	0.690	0.730	0.730	350,856
2025-04-02	0.740	0.760	0.730	0.750	0.750	249,818
2025-04-01	0.730	0.745	0.730	0.740	0.740	127,837
2025-03-31	0.740	0.745	0.720	0.730	0.730	322,480
2025-03-28	0.760	0.765	0.740	0.750	0.750	48,173
2025-03-27	0.780	0.780	0.760	0.760	0.760	65,176
2025-03-26	0.760	0.790	0.740	0.780	0.780	252,496
2025-03-25	0.760	0.770	0.750	0.750	0.750	191,249
2025-03-24	0.780	0.780	0.755	0.760	0.760	217,685
2025-03-21	0.760	0.790	0.740	0.775	0.775	347,181
2025-03-20	0.755	0.765	0.730	0.755	0.755	347,176
2025-03-19	0.745	0.755	0.720	0.755	0.755	168,100
2025-03-18	0.730	0.743	0.720	0.740	0.740	131,463
2025-03-17	0.750	0.770	0.730	0.730	0.730	166,391
2025-03-14	0.715	0.775	0.710	0.745	0.745	509,341
2025-03-13	0.680	0.710	0.680	0.700	0.700	369,631
2025-03-12	0.680	0.690	0.665	0.670	0.670	135,780
2025-03-11	0.720	0.720	0.660	0.685	0.685	327,194
2025-03-10	0.710	0.745	0.675	0.715	0.715	939,557
2025-03-07	0.725	0.725	0.670	0.705	0.705	649,536
2025-03-06	0.680	0.730	0.640	0.730	0.730	464,711
2025-03-05	0.690	0.690	0.640	0.670	0.670	495,167
2025-03-04	0.670	0.690	0.670	0.690	0.690	222,814
2025-03-03	0.720	0.720	0.670	0.670	0.670	161,496
2025-02-28	0.710	0.735	0.670	0.720	0.720	860,554
2025-02-27	0.735	0.745	0.660	0.745	0.745	1,421,431
2025-02-26	0.720	0.720	0.685	0.705	0.705	380,507

← NewerPage 7 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.