Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.465	0.465	0.465	0.465	0.465	2,844
2022-04-21	0.470	0.480	0.465	0.465	0.465	124,328
2022-04-20	0.485	0.485	0.470	0.470	0.470	26,729
2022-04-19	0.480	0.490	0.475	0.475	0.475	21,964
2022-04-14	0.495	0.495	0.475	0.490	0.490	13,401
2022-04-13	0.485	0.490	0.470	0.490	0.490	88,665
2022-04-12	0.500	0.510	0.485	0.485	0.485	75,063
2022-04-11	0.490	0.490	0.490	0.490	0.490	28,953
2022-04-08	0.480	0.505	0.480	0.500	0.500	12,383
2022-04-07	0.495	0.495	0.475	0.480	0.480	70,983
2022-04-06	0.500	0.500	0.490	0.500	0.500	38,769
2022-04-05	0.505	0.505	0.485	0.505	0.505	141,033
2022-04-04	0.525	0.525	0.505	0.510	0.510	93,040
2022-04-01	0.540	0.540	0.520	0.525	0.525	92,399
2022-03-31	0.515	0.535	0.515	0.530	0.530	12,605
2022-03-30	0.515	0.550	0.515	0.520	0.520	84,249
2022-03-29	0.510	0.550	0.510	0.540	0.540	135,730
2022-03-28	0.540	0.548	0.530	0.540	0.540	146,506
2022-03-25	0.570	0.590	0.535	0.545	0.545	532,453
2022-03-24	0.540	0.570	0.535	0.540	0.540	190,408
2022-03-23	0.540	0.575	0.538	0.545	0.545	113,367
2022-03-22	0.550	0.560	0.540	0.540	0.540	120,555
2022-03-21	0.575	0.575	0.560	0.560	0.560	123,561
2022-03-18	0.570	0.580	0.560	0.580	0.580	81,475
2022-03-17	0.580	0.580	0.565	0.570	0.570	110,898
2022-03-16	0.590	0.590	0.575	0.580	0.580	65,075
2022-03-15	0.575	0.585	0.575	0.575	0.575	63,280
2022-03-14	0.580	0.590	0.575	0.590	0.590	62,622
2022-03-11	0.605	0.605	0.580	0.580	0.580	48,665
2022-03-10	0.590	0.595	0.580	0.595	0.595	85,345
2022-03-09	0.585	0.590	0.575	0.580	0.580	104,367
2022-03-08	0.580	0.595	0.580	0.590	0.590	45,793
2022-03-07	0.590	0.610	0.590	0.590	0.590	125,663
2022-03-04	0.590	0.600	0.580	0.580	0.580	583,760
2022-03-03	0.605	0.608	0.580	0.590	0.590	681,740
2022-03-02	0.590	0.620	0.590	0.590	0.590	37,386
2022-03-01	0.585	0.590	0.585	0.590	0.590	139,803
2022-02-28	0.585	0.590	0.585	0.585	0.585	135,058
2022-02-25	0.590	0.590	0.550	0.585	0.585	52,597
2022-02-24	0.620	0.620	0.570	0.590	0.590	97,049
2022-02-23	0.570	0.650	0.558	0.610	0.610	527,193
2022-02-22	0.570	0.575	0.550	0.550	0.550	201,515
2022-02-21	0.590	0.590	0.570	0.570	0.570	16,734
2022-02-18	0.600	0.615	0.575	0.600	0.600	78,775
2022-02-17	0.585	0.600	0.570	0.600	0.600	60,781
2022-02-16	0.575	0.575	0.575	0.575	0.575	0
2022-02-15	0.570	0.595	0.570	0.575	0.575	47,001
2022-02-14	0.605	0.610	0.570	0.570	0.570	99,500
2022-02-11	0.575	0.605	0.575	0.590	0.590	211,643
2022-02-10	0.585	0.610	0.575	0.575	0.575	162,114
2022-02-09	0.590	0.590	0.575	0.580	0.580	254,888
2022-02-08	0.585	0.605	0.580	0.590	0.590	96,071
2022-02-07	0.585	0.610	0.585	0.600	0.600	92,011
2022-02-04	0.598	0.655	0.595	0.610	0.610	310,242
2022-02-03	0.600	0.620	0.585	0.610	0.610	458,711
2022-02-02	0.615	0.615	0.595	0.600	0.600	276,456
2022-02-01	0.620	0.620	0.605	0.620	0.620	28,251
2022-01-31	0.635	0.635	0.615	0.625	0.625	694,959
2022-01-28	0.640	0.655	0.630	0.635	0.635	147,722
2022-01-27	0.640	0.650	0.635	0.643	0.643	28,784

← NewerPage 20 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.