Ai-Media Technologies Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.640	0.650	0.635	0.643	0.643	28,784
2022-01-25	0.605	0.650	0.605	0.630	0.630	1,110,818
2022-01-24	0.610	0.610	0.545	0.600	0.600	138,762
2022-01-21	0.615	0.655	0.600	0.600	0.600	193,622
2022-01-20	0.630	0.630	0.615	0.630	0.630	145,958
2022-01-19	0.630	0.638	0.620	0.630	0.630	196,634
2022-01-18	0.650	0.655	0.625	0.640	0.640	487,231
2022-01-17	0.655	0.680	0.650	0.650	0.650	249,256
2022-01-14	0.675	0.680	0.645	0.650	0.650	233,345
2022-01-13	0.695	0.695	0.675	0.685	0.685	226,446
2022-01-12	0.700	0.705	0.700	0.703	0.703	90,125
2022-01-11	0.700	0.700	0.680	0.695	0.695	95,405
2022-01-10	0.703	0.703	0.680	0.700	0.700	137,239
2022-01-07	0.695	0.705	0.695	0.695	0.695	16,478
2022-01-06	0.690	0.705	0.690	0.705	0.705	109,168
2022-01-05	0.705	0.705	0.700	0.700	0.700	114,209
2022-01-04	0.715	0.715	0.705	0.705	0.705	104,164
2021-12-31	0.705	0.710	0.700	0.705	0.705	224,053
2021-12-30	0.705	0.715	0.700	0.700	0.700	158,167
2021-12-29	0.700	0.710	0.700	0.700	0.700	367,724
2021-12-24	0.700	0.700	0.690	0.695	0.695	53,288
2021-12-23	0.720	0.720	0.690	0.700	0.700	200,759
2021-12-22	0.715	0.720	0.710	0.720	0.720	383,420
2021-12-21	0.715	0.715	0.710	0.715	0.715	249,091
2021-12-20	0.735	0.735	0.710	0.720	0.720	137,667
2021-12-17	0.750	0.750	0.730	0.730	0.730	107,977
2021-12-16	0.740	0.760	0.740	0.760	0.760	25,227
2021-12-15	0.730	0.760	0.725	0.760	0.760	29,187
2021-12-14	0.720	0.730	0.715	0.725	0.725	140,186
2021-12-13	0.730	0.735	0.710	0.720	0.720	317,388
2021-12-10	0.740	0.740	0.720	0.720	0.720	58,032
2021-12-09	0.740	0.740	0.720	0.740	0.740	182,646
2021-12-08	0.735	0.755	0.735	0.750	0.750	117,114
2021-12-07	0.740	0.750	0.730	0.750	0.750	72,078
2021-12-06	0.745	0.753	0.730	0.730	0.730	117,801
2021-12-03	0.725	0.735	0.725	0.730	0.730	165,020
2021-12-02	0.735	0.735	0.720	0.730	0.730	156,274
2021-12-01	0.740	0.740	0.710	0.720	0.720	22,858
2021-11-30	0.720	0.750	0.720	0.750	0.750	81,596
2021-11-29	0.720	0.725	0.710	0.710	0.710	145,964
2021-11-26	0.740	0.745	0.710	0.715	0.715	254,772
2021-11-25	0.715	0.745	0.715	0.730	0.730	196,945
2021-11-24	0.745	0.745	0.710	0.710	0.710	396,788
2021-11-23	0.755	0.755	0.735	0.745	0.745	189,415
2021-11-22	0.740	0.775	0.730	0.745	0.745	190,323
2021-11-19	0.790	0.795	0.730	0.735	0.735	447,052
2021-11-18	0.775	0.820	0.775	0.780	0.780	807,038
2021-11-17	0.695	0.760	0.695	0.750	0.750	3,467,256
2021-11-16	0.775	0.775	0.670	0.690	0.690	7,012,040
2021-11-15	0.950	0.950	0.775	0.775	0.775	3,034,075
2021-11-12	0.990	0.990	0.950	0.975	0.975	150,461
2021-11-11	0.990	1.000	0.970	0.980	0.980	36,280
2021-11-10	1.000	1.000	0.985	1.000	1.000	181,034
2021-11-09	0.980	1.030	0.980	1.005	1.005	104,855
2021-11-08	0.990	1.010	0.985	0.995	0.995	201,983
2021-11-05	0.985	0.995	0.975	0.985	0.985	94,497
2021-11-04	1.000	1.005	0.965	0.995	0.995	72,490
2021-11-03	0.990	1.000	0.985	0.990	0.990	88,530
2021-11-02	0.990	1.000	0.990	0.995	0.995	44,194
2021-11-01	0.995	1.000	0.980	0.985	0.985	86,214

← NewerPage 21 of 22 · 1,265 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.