Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.325	0.330	0.325	0.330	0.330	60,902
2022-10-11	0.325	0.325	0.325	0.325	0.325	89,195
2022-10-10	0.325	0.325	0.325	0.325	0.325	39,458
2022-10-07	0.320	0.340	0.320	0.330	0.330	19,550
2022-10-06	0.350	0.350	0.325	0.330	0.330	46,807
2022-10-05	0.345	0.355	0.330	0.350	0.350	613,650
2022-10-04	0.355	0.355	0.345	0.345	0.345	10,000
2022-10-03	0.355	0.355	0.355	0.355	0.355	0
2022-09-30	0.350	0.360	0.330	0.355	0.355	209,397
2022-09-29	0.325	0.355	0.325	0.340	0.340	384,763
2022-09-28	0.310	0.320	0.300	0.315	0.315	50,028
2022-09-27	0.305	0.305	0.305	0.305	0.305	114,972
2022-09-26	0.305	0.305	0.290	0.295	0.295	25,036
2022-09-23	0.305	0.305	0.300	0.305	0.305	46,958
2022-09-21	0.300	0.305	0.300	0.305	0.305	40,248
2022-09-20	0.300	0.300	0.300	0.300	0.300	0
2022-09-19	0.300	0.303	0.300	0.300	0.300	93,300
2022-09-16	0.305	0.305	0.300	0.305	0.305	219,826
2022-09-15	0.310	0.315	0.300	0.300	0.300	101,455
2022-09-14	0.300	0.320	0.300	0.300	0.300	240,159
2022-09-13	0.330	0.333	0.315	0.315	0.315	401,501
2022-09-12	0.355	0.355	0.325	0.328	0.328	531,404
2022-09-09	0.345	0.350	0.330	0.330	0.330	132,222
2022-09-08	0.340	0.340	0.325	0.325	0.325	348,191
2022-09-07	0.350	0.350	0.340	0.343	0.343	72,258
2022-09-06	0.345	0.360	0.345	0.350	0.350	32,456
2022-09-05	0.350	0.350	0.345	0.345	0.345	4,394
2022-09-02	0.345	0.345	0.345	0.345	0.345	134,417
2022-09-01	0.345	0.360	0.345	0.350	0.350	136,246
2022-08-31	0.350	0.350	0.345	0.348	0.348	184,073
2022-08-30	0.340	0.360	0.340	0.340	0.340	241,153
2022-08-29	0.330	0.335	0.325	0.330	0.330	174,366
2022-08-26	0.355	0.355	0.355	0.355	0.355	13,609
2022-08-25	0.350	0.355	0.345	0.355	0.355	223,992
2022-08-24	0.345	0.350	0.345	0.350	0.350	205,427
2022-08-23	0.365	0.365	0.335	0.350	0.350	486,323
2022-08-22	0.380	0.385	0.365	0.365	0.365	100,904
2022-08-19	0.390	0.410	0.375	0.375	0.375	633,611
2022-08-18	0.395	0.410	0.370	0.390	0.390	2,524,488
2022-08-17	0.345	0.350	0.345	0.350	0.350	150,880
2022-08-16	0.350	0.350	0.345	0.345	0.345	37,221
2022-08-15	0.345	0.365	0.345	0.345	0.345	139,186
2022-08-12	0.355	0.360	0.340	0.340	0.340	278,524
2022-08-11	0.335	0.345	0.330	0.345	0.345	116,185
2022-08-10	0.340	0.340	0.320	0.330	0.330	60,315
2022-08-09	0.330	0.330	0.320	0.320	0.320	100,362
2022-08-08	0.305	0.335	0.300	0.335	0.335	136,751
2022-08-05	0.305	0.305	0.290	0.305	0.305	194,709
2022-08-04	0.310	0.315	0.310	0.310	0.310	77,380
2022-08-03	0.310	0.310	0.310	0.310	0.310	81,984
2022-08-02	0.320	0.320	0.310	0.310	0.310	98,912
2022-08-01	0.340	0.345	0.310	0.320	0.320	146,727
2022-07-29	0.340	0.345	0.320	0.325	0.325	239,658
2022-07-28	0.320	0.340	0.300	0.340	0.340	2,614,937
2022-07-27	0.350	0.350	0.335	0.335	0.335	192,943
2022-07-26	0.360	0.360	0.345	0.350	0.350	189,443
2022-07-25	0.350	0.360	0.350	0.360	0.360	594,131
2022-07-22	0.335	0.350	0.335	0.335	0.335	391,108
2022-07-21	0.320	0.335	0.318	0.325	0.325	34,443
2022-07-20	0.315	0.325	0.310	0.320	0.320	59,696

← NewerPage 18 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.