Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.345	0.345	0.330	0.335	0.335	10,977
2023-01-06	0.340	0.340	0.340	0.340	0.340	0
2023-01-05	0.360	0.360	0.340	0.340	0.340	2,775
2023-01-04	0.360	0.360	0.350	0.360	0.360	70,526
2023-01-03	0.360	0.360	0.350	0.350	0.350	33,516
2022-12-30	0.330	0.360	0.320	0.360	0.360	69,179
2022-12-29	0.330	0.330	0.330	0.330	0.330	58
2022-12-28	0.330	0.330	0.320	0.330	0.330	8,236
2022-12-23	0.355	0.355	0.310	0.315	0.315	140,438
2022-12-22	0.320	0.335	0.305	0.335	0.335	27,819
2022-12-21	0.325	0.325	0.325	0.325	0.325	0
2022-12-20	0.355	0.355	0.315	0.325	0.325	28,452
2022-12-19	0.345	0.355	0.340	0.355	0.355	15,826
2022-12-16	0.340	0.340	0.330	0.340	0.340	84,232
2022-12-15	0.340	0.340	0.340	0.340	0.340	28,561
2022-12-14	0.345	0.345	0.340	0.340	0.340	17,038
2022-12-13	0.315	0.335	0.315	0.330	0.330	328,655
2022-12-12	0.340	0.340	0.310	0.315	0.315	112,467
2022-12-09	0.325	0.325	0.325	0.325	0.325	0
2022-12-08	0.340	0.345	0.325	0.325	0.325	27,388
2022-12-07	0.325	0.325	0.325	0.325	0.325	64,496
2022-12-06	0.330	0.340	0.325	0.325	0.325	19,698
2022-12-05	0.350	0.350	0.330	0.340	0.340	21,454
2022-12-02	0.340	0.340	0.340	0.340	0.340	2,932
2022-12-01	0.365	0.365	0.330	0.340	0.340	193,221
2022-11-30	0.365	0.390	0.330	0.365	0.365	554,109
2022-11-29	0.360	0.365	0.340	0.365	0.365	378,403
2022-11-28	0.355	0.360	0.345	0.345	0.345	100,843
2022-11-25	0.370	0.370	0.355	0.355	0.355	2,506,791
2022-11-24	0.370	0.370	0.360	0.360	0.360	1,027,666
2022-11-23	0.385	0.385	0.370	0.370	0.370	51,373
2022-11-22	0.370	0.380	0.370	0.380	0.380	25,561
2022-11-21	0.385	0.393	0.370	0.370	0.370	160,692
2022-11-18	0.395	0.398	0.380	0.380	0.380	16,168
2022-11-17	0.385	0.395	0.380	0.395	0.395	18,223
2022-11-16	0.380	0.400	0.380	0.380	0.380	58,031
2022-11-15	0.365	0.375	0.360	0.365	0.365	42,129
2022-11-14	0.355	0.375	0.350	0.360	0.360	65,006
2022-11-11	0.355	0.375	0.345	0.355	0.355	61,106
2022-11-10	0.360	0.370	0.340	0.365	0.365	53,272
2022-11-09	0.355	0.360	0.340	0.360	0.360	42,238
2022-11-08	0.355	0.355	0.340	0.355	0.355	151,903
2022-11-07	0.355	0.380	0.330	0.355	0.355	196,527
2022-11-04	0.355	0.395	0.335	0.355	0.355	154,294
2022-11-03	0.340	0.350	0.330	0.330	0.330	39,642
2022-11-02	0.355	0.355	0.340	0.340	0.340	108,000
2022-11-01	0.340	0.360	0.330	0.345	0.345	12,117
2022-10-31	0.350	0.350	0.340	0.345	0.345	33,287
2022-10-28	0.340	0.345	0.335	0.345	0.345	26,047
2022-10-27	0.330	0.340	0.325	0.340	0.340	23,854
2022-10-26	0.330	0.345	0.330	0.345	0.345	9,231
2022-10-25	0.345	0.345	0.330	0.330	0.330	16,197
2022-10-24	0.345	0.345	0.345	0.345	0.345	1,102,592
2022-10-21	0.350	0.350	0.325	0.325	0.325	410,756
2022-10-20	0.355	0.360	0.345	0.350	0.350	104,000
2022-10-19	0.330	0.355	0.330	0.350	0.350	431,635
2022-10-18	0.325	0.330	0.325	0.330	0.330	26,454
2022-10-17	0.330	0.330	0.320	0.325	0.325	14,611
2022-10-14	0.315	0.330	0.315	0.330	0.330	15,164
2022-10-13	0.330	0.330	0.330	0.330	0.330	0

← NewerPage 17 of 22 · 1,271 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.