Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.725	0.730	0.705	0.720	0.720	197,402
2025-02-24	0.720	0.750	0.705	0.705	0.705	178,301
2025-02-21	0.750	0.755	0.720	0.720	0.720	222,925
2025-02-20	0.760	0.760	0.725	0.745	0.745	344,840
2025-02-19	0.775	0.790	0.740	0.780	0.780	222,386
2025-02-18	0.770	0.790	0.750	0.765	0.765	508,980
2025-02-17	0.695	0.750	0.690	0.750	0.750	214,875
2025-02-14	0.730	0.730	0.695	0.695	0.695	83,403
2025-02-13	0.690	0.715	0.680	0.690	0.690	116,913
2025-02-12	0.715	0.725	0.690	0.690	0.690	270,099
2025-02-11	0.705	0.720	0.700	0.715	0.715	454,636
2025-02-10	0.705	0.735	0.675	0.695	0.695	784,605
2025-02-07	0.640	0.730	0.640	0.730	0.730	1,027,183
2025-02-06	0.675	0.675	0.615	0.620	0.620	741,324
2025-02-05	0.675	0.675	0.650	0.675	0.675	435,330
2025-02-04	0.675	0.695	0.670	0.680	0.680	238,884
2025-02-03	0.700	0.710	0.650	0.650	0.650	597,382
2025-01-31	0.720	0.725	0.660	0.725	0.725	1,827,557
2025-01-30	0.785	0.785	0.730	0.740	0.740	292,602
2025-01-29	0.815	0.815	0.770	0.780	0.780	216,391
2025-01-28	0.825	0.835	0.790	0.820	0.820	584,756
2025-01-24	0.820	0.840	0.810	0.825	0.825	171,356
2025-01-23	0.830	0.830	0.800	0.810	0.810	118,462
2025-01-22	0.815	0.830	0.805	0.830	0.830	451,130
2025-01-21	0.770	0.805	0.755	0.790	0.790	256,798
2025-01-20	0.780	0.790	0.750	0.750	0.750	286,450
2025-01-17	0.745	0.785	0.740	0.780	0.780	209,368
2025-01-16	0.770	0.783	0.750	0.750	0.750	446,313
2025-01-15	0.770	0.770	0.735	0.740	0.740	523,284
2025-01-14	0.770	0.775	0.735	0.770	0.770	349,169
2025-01-13	0.825	0.830	0.750	0.765	0.765	723,131
2025-01-10	0.830	0.840	0.800	0.835	0.835	387,736
2025-01-09	0.840	0.840	0.810	0.820	0.820	174,037
2025-01-08	0.855	0.855	0.825	0.830	0.830	133,149
2025-01-07	0.855	0.855	0.825	0.825	0.825	225,774
2025-01-06	0.870	0.870	0.815	0.850	0.850	452,533
2025-01-03	0.900	0.900	0.860	0.890	0.890	152,634
2025-01-02	0.900	0.905	0.855	0.900	0.900	172,265
2024-12-31	0.940	0.940	0.880	0.880	0.880	246,555
2024-12-30	0.945	0.950	0.915	0.945	0.945	272,645
2024-12-27	0.930	0.950	0.915	0.950	0.950	553,553
2024-12-24	0.925	0.945	0.900	0.925	0.925	427,760
2024-12-23	0.830	0.935	0.830	0.910	0.910	959,003
2024-12-20	0.830	0.835	0.795	0.815	0.815	555,127
2024-12-19	0.805	0.825	0.785	0.810	0.810	665,621
2024-12-18	0.825	0.828	0.810	0.825	0.825	386,263
2024-12-17	0.845	0.845	0.815	0.815	0.815	88,748
2024-12-16	0.860	0.868	0.810	0.835	0.835	248,153
2024-12-13	0.850	0.865	0.835	0.860	0.860	177,692
2024-12-12	0.845	0.895	0.845	0.845	0.845	349,784
2024-12-11	0.830	0.855	0.830	0.830	0.830	144,112
2024-12-10	0.875	0.875	0.805	0.840	0.840	377,784
2024-12-09	0.805	0.885	0.805	0.865	0.865	1,153,261
2024-12-06	0.820	0.820	0.775	0.790	0.790	804,696
2024-12-05	0.785	0.830	0.785	0.810	0.810	743,023
2024-12-04	0.805	0.810	0.770	0.780	0.780	327,509
2024-12-03	0.775	0.818	0.775	0.790	0.790	195,460
2024-12-02	0.875	0.875	0.785	0.785	0.785	450,546
2024-11-29	0.795	0.850	0.795	0.815	0.815	564,577
2024-11-28	0.785	0.810	0.760	0.795	0.795	737,479

← NewerPage 8 of 22 · 1,270 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.