Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.300	0.300	0.300	0.300	0.300	17,964
2022-07-18	0.280	0.290	0.280	0.290	0.290	8,782
2022-07-15	0.300	0.305	0.290	0.290	0.290	106,527
2022-07-14	0.280	0.300	0.275	0.300	0.300	268,004
2022-07-13	0.280	0.285	0.280	0.280	0.280	3,389,715
2022-07-12	0.285	0.285	0.265	0.275	0.275	167,159
2022-07-11	0.285	0.290	0.280	0.285	0.285	246,644
2022-07-08	0.290	0.290	0.285	0.285	0.285	174,154
2022-07-07	0.285	0.285	0.280	0.285	0.285	178,212
2022-07-06	0.310	0.310	0.285	0.285	0.285	338,194
2022-07-05	0.270	0.295	0.255	0.285	0.285	405,830
2022-07-04	0.240	0.270	0.240	0.260	0.260	251,176
2022-07-01	0.245	0.245	0.245	0.245	0.245	0
2022-06-30	0.250	0.275	0.235	0.245	0.245	225,025
2022-06-29	0.240	0.245	0.220	0.245	0.245	758,881
2022-06-28	0.225	0.245	0.225	0.240	0.240	200,192
2022-06-27	0.260	0.260	0.235	0.245	0.245	1,368,391
2022-06-24	0.255	0.260	0.250	0.255	0.255	750,530
2022-06-23	0.260	0.260	0.250	0.250	0.250	1,487,936
2022-06-22	0.260	0.275	0.245	0.255	0.255	5,493,495
2022-06-21	0.270	0.280	0.270	0.270	0.270	1,809,278
2022-06-20	0.280	0.285	0.270	0.270	0.270	97,353
2022-06-17	0.280	0.290	0.275	0.280	0.280	96,397
2022-06-16	0.300	0.310	0.290	0.300	0.300	130,869
2022-06-15	0.315	0.315	0.280	0.300	0.300	237,048
2022-06-14	0.330	0.330	0.310	0.315	0.315	83,151
2022-06-10	0.350	0.355	0.330	0.335	0.335	177,355
2022-06-09	0.360	0.370	0.350	0.350	0.350	198,931
2022-06-08	0.360	0.400	0.343	0.390	0.390	458,369
2022-06-07	0.385	0.385	0.365	0.370	0.370	163,722
2022-06-06	0.390	0.400	0.385	0.385	0.385	86,411
2022-06-03	0.410	0.415	0.390	0.390	0.390	65,551
2022-06-02	0.410	0.420	0.400	0.405	0.405	118,353
2022-06-01	0.405	0.405	0.395	0.400	0.400	41,389
2022-05-31	0.400	0.405	0.390	0.395	0.395	118,317
2022-05-30	0.400	0.405	0.395	0.395	0.395	41,950
2022-05-27	0.390	0.410	0.390	0.410	0.410	44,682
2022-05-26	0.380	0.405	0.380	0.405	0.405	123,966
2022-05-25	0.405	0.405	0.405	0.405	0.405	682
2022-05-24	0.375	0.390	0.375	0.390	0.390	85,252
2022-05-23	0.380	0.380	0.370	0.375	0.375	61,258
2022-05-20	0.360	0.360	0.350	0.360	0.360	59,440
2022-05-19	0.365	0.365	0.355	0.355	0.355	60,813
2022-05-18	0.385	0.400	0.360	0.360	0.360	153,877
2022-05-17	0.380	0.383	0.375	0.380	0.380	36,349
2022-05-16	0.410	0.410	0.360	0.360	0.360	172,248
2022-05-13	0.380	0.395	0.380	0.390	0.390	13,508
2022-05-12	0.400	0.400	0.395	0.395	0.395	6,852
2022-05-11	0.410	0.415	0.370	0.388	0.388	175,165
2022-05-10	0.440	0.440	0.375	0.410	0.410	214,614
2022-05-09	0.410	0.420	0.410	0.415	0.415	61,258
2022-05-06	0.455	0.455	0.400	0.425	0.425	138,693
2022-05-05	0.470	0.475	0.445	0.445	0.445	5,108
2022-05-04	0.470	0.470	0.440	0.440	0.440	267,853
2022-05-03	0.440	0.483	0.440	0.480	0.480	151,779
2022-05-02	0.450	0.450	0.435	0.440	0.440	117,464
2022-04-29	0.475	0.475	0.450	0.450	0.450	834,594
2022-04-28	0.460	0.500	0.458	0.480	0.480	235,051
2022-04-27	0.450	0.455	0.445	0.450	0.450	106,672
2022-04-26	0.465	0.465	0.440	0.440	0.440	137,776

← NewerPage 19 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.