Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.785	0.810	0.760	0.795	0.795	737,479
2024-11-27	0.735	0.785	0.735	0.770	0.770	423,962
2024-11-26	0.750	0.770	0.720	0.735	0.735	261,440
2024-11-25	0.710	0.750	0.705	0.735	0.735	687,427
2024-11-22	0.710	0.760	0.695	0.705	0.705	754,500
2024-11-21	0.810	0.810	0.720	0.730	0.730	2,129,271
2024-11-20	0.900	0.900	0.760	0.800	0.800	1,684,519
2024-11-19	0.865	0.950	0.865	0.900	0.900	2,071,404
2024-11-18	0.820	0.840	0.805	0.830	0.830	140,490
2024-11-15	0.860	0.860	0.805	0.820	0.820	416,397
2024-11-14	0.810	0.860	0.810	0.860	0.860	220,678
2024-11-13	0.880	0.895	0.805	0.820	0.820	219,763
2024-11-12	0.885	0.910	0.865	0.895	0.895	537,147
2024-11-11	0.850	0.890	0.845	0.885	0.885	511,754
2024-11-08	0.790	0.850	0.780	0.845	0.845	570,499
2024-11-07	0.795	0.830	0.765	0.795	0.795	416,744
2024-11-06	0.805	0.815	0.775	0.785	0.785	417,302
2024-11-05	0.780	0.820	0.775	0.805	0.805	371,951
2024-11-04	0.840	0.845	0.785	0.795	0.795	383,112
2024-11-01	0.850	0.850	0.825	0.845	0.845	271,376
2024-10-31	0.860	0.890	0.800	0.860	0.860	320,802
2024-10-30	0.890	0.900	0.840	0.850	0.850	223,392
2024-10-29	0.885	0.890	0.835	0.885	0.885	207,959
2024-10-28	0.930	0.940	0.860	0.890	0.890	666,209
2024-10-25	0.855	0.920	0.850	0.905	0.905	1,454,831
2024-10-24	0.810	0.860	0.790	0.855	0.855	435,814
2024-10-23	0.760	0.810	0.760	0.810	0.810	532,218
2024-10-22	0.750	0.775	0.735	0.770	0.770	556,797
2024-10-21	0.755	0.790	0.745	0.750	0.750	167,045
2024-10-18	0.820	0.820	0.750	0.750	0.750	144,988
2024-10-17	0.775	0.810	0.770	0.795	0.795	144,720
2024-10-16	0.785	0.785	0.735	0.780	0.780	160,678
2024-10-15	0.760	0.785	0.750	0.780	0.780	395,191
2024-10-14	0.800	0.800	0.760	0.760	0.760	162,841
2024-10-11	0.800	0.800	0.760	0.795	0.795	253,762
2024-10-10	0.830	0.875	0.750	0.800	0.800	1,246,551
2024-10-09	0.795	0.835	0.790	0.830	0.830	489,815
2024-10-08	0.790	0.805	0.765	0.805	0.805	113,913
2024-10-07	0.810	0.810	0.760	0.790	0.790	326,745
2024-10-04	0.810	0.810	0.770	0.800	0.800	201,588
2024-10-03	0.830	0.850	0.770	0.810	0.810	793,968
2024-10-02	0.810	0.810	0.760	0.810	0.810	439,449
2024-10-01	0.745	0.815	0.735	0.810	0.810	750,436
2024-09-30	0.710	0.755	0.710	0.755	0.755	370,447
2024-09-27	0.670	0.730	0.670	0.710	0.710	579,373
2024-09-26	0.670	0.695	0.650	0.685	0.685	466,167
2024-09-25	0.745	0.750	0.680	0.685	0.685	491,252
2024-09-24	0.760	0.760	0.735	0.745	0.745	97,547
2024-09-23	0.770	0.775	0.750	0.760	0.760	132,501
2024-09-20	0.755	0.790	0.750	0.750	0.750	1,012,502
2024-09-19	0.760	0.760	0.720	0.750	0.750	213,235
2024-09-18	0.760	0.760	0.710	0.740	0.740	319,104
2024-09-17	0.705	0.780	0.700	0.760	0.760	703,043
2024-09-16	0.790	0.800	0.720	0.730	0.730	873,175
2024-09-13	0.780	0.785	0.700	0.760	0.760	750,726
2024-09-12	0.740	0.780	0.740	0.770	0.770	1,184,464
2024-09-11	0.700	0.735	0.695	0.725	0.725	1,079,572
2024-09-10	0.675	0.700	0.640	0.685	0.685	1,660,023
2024-09-09	0.600	0.650	0.580	0.650	0.650	963,445
2024-09-06	0.575	0.600	0.570	0.600	0.600	508,668

← NewerPage 9 of 22 · 1,266 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.