ASX - Delayed Quote AUD

Ai-Media Technologies Limited (AIM.AX)

0.3400 -0.0100 (-2.86%)
At close: April 26 at 3:41 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3500 0.3600 0.3350 0.3400 0.3400 127,041
Apr 24, 2024 0.3700 0.3700 0.3500 0.3500 0.3500 3,714
Apr 23, 2024 0.3550 0.3700 0.3500 0.3700 0.3700 54,318
Apr 22, 2024 0.3600 0.3650 0.3550 0.3600 0.3600 13,244
Apr 19, 2024 0.3500 0.3600 0.3500 0.3500 0.3500 14,176
Apr 18, 2024 0.3600 0.3650 0.3500 0.3500 0.3500 64,309
Apr 17, 2024 0.3650 0.3650 0.3550 0.3550 0.3550 46,382
Apr 16, 2024 0.3650 0.3650 0.3600 0.3600 0.3600 120,318
Apr 15, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 65,821
Apr 12, 2024 0.3650 0.3700 0.3650 0.3700 0.3700 122,923
Apr 11, 2024 0.3650 0.3700 0.3625 0.3700 0.3700 402,724
Apr 10, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 117,295
Apr 9, 2024 0.3700 0.3700 0.3650 0.3700 0.3700 300,332
Apr 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 995,992
Apr 5, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 85,092
Apr 4, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 62,731
Apr 3, 2024 0.3700 0.3750 0.3650 0.3750 0.3750 135,130
Apr 2, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 209,759
Mar 28, 2024 0.3700 0.3700 0.3600 0.3650 0.3650 320,743
Mar 27, 2024 0.3700 0.3700 0.3600 0.3600 0.3600 89,460
Mar 26, 2024 0.3750 0.3800 0.3600 0.3650 0.3650 133,066
Mar 25, 2024 0.3700 0.3850 0.3700 0.3700 0.3700 88,005
Mar 22, 2024 0.3550 0.3700 0.3550 0.3700 0.3700 265,601
Mar 21, 2024 0.3450 0.3500 0.3450 0.3500 0.3500 9,072
Mar 20, 2024 0.3500 0.3600 0.3400 0.3450 0.3450 172,772
Mar 19, 2024 0.3500 0.3575 0.3500 0.3500 0.3500 97,402
Mar 18, 2024 0.3800 0.3800 0.3500 0.3500 0.3500 482,722
Mar 15, 2024 0.3800 0.3850 0.3800 0.3800 0.3800 41,632
Mar 14, 2024 0.3800 0.3900 0.3800 0.3850 0.3850 36,990
Mar 13, 2024 0.3900 0.3900 0.3750 0.3900 0.3900 134,139
Mar 12, 2024 0.3850 0.3900 0.3800 0.3900 0.3900 92,761
Mar 11, 2024 0.3900 0.3900 0.3750 0.3800 0.3800 112,120
Mar 8, 2024 0.3850 0.3950 0.3850 0.3950 0.3950 73,672
Mar 7, 2024 0.3950 0.4100 0.3750 0.3750 0.3750 1,043,109
Mar 6, 2024 0.3900 0.3950 0.3750 0.3900 0.3900 289,099
Mar 5, 2024 0.3900 0.3900 0.3700 0.3900 0.3900 140,091
Mar 4, 2024 0.3700 0.4000 0.3700 0.3900 0.3900 314,203
Mar 1, 2024 0.3800 0.3800 0.3600 0.3750 0.3750 138,310
Feb 29, 2024 0.3900 0.3900 0.3600 0.3700 0.3700 309,081
Feb 28, 2024 0.4000 0.4100 0.3500 0.3900 0.3900 404,599
Feb 27, 2024 0.3700 0.4250 0.3600 0.4000 0.4000 1,221,048
Feb 26, 2024 0.3150 0.3750 0.3100 0.3550 0.3550 668,112
Feb 23, 2024 0.2800 0.3350 0.2800 0.3000 0.3000 243,985
Feb 22, 2024 0.2900 0.2900 0.2775 0.2800 0.2800 38,442
Feb 21, 2024 0.2900 0.2900 0.2750 0.2750 0.2750 94,641
Feb 20, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 51,899
Feb 19, 2024 0.2800 0.2800 0.2700 0.2800 0.2800 32,012
Feb 16, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 9,306
Feb 15, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 1,784
Feb 14, 2024 0.2900 0.2900 0.2850 0.2850 0.2850 4,672
Feb 13, 2024 0.2850 0.3000 0.2850 0.2900 0.2900 223,485
Feb 12, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 1,031
Feb 9, 2024 0.2800 0.2950 0.2800 0.2950 0.2950 13,733
Feb 8, 2024 0.2750 0.2750 0.2750 0.2750 0.2750 -
Feb 7, 2024 0.2850 0.2850 0.2700 0.2750 0.2750 48
Feb 6, 2024 0.2800 0.2800 0.2800 0.2800 0.2800 18,397
Feb 5, 2024 0.2800 0.2850 0.2800 0.2800 0.2800 13,519
Feb 2, 2024 0.2950 0.2950 0.2800 0.2800 0.2800 21,451
Feb 1, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 3,000
Jan 31, 2024 0.2800 0.2850 0.2800 0.2850 0.2850 14,336
Jan 30, 2024 0.2850 0.2850 0.2850 0.2850 0.2850 4,848
Jan 29, 2024 0.3000 0.3000 0.2800 0.2800 0.2800 10,768
Jan 25, 2024 0.2900 0.2900 0.2800 0.2800 0.2800 33,869
Jan 24, 2024 0.3000 0.3000 0.2900 0.2900 0.2900 128,963
Jan 23, 2024 0.2900 0.3000 0.2900 0.3000 0.3000 5,149
Jan 22, 2024 0.3000 0.3000 0.2900 0.3000 0.3000 52,697
Jan 19, 2024 0.2950 0.3000 0.2900 0.3000 0.3000 35,434
Jan 18, 2024 0.2950 0.2950 0.2900 0.2950 0.2950 29,651
Jan 17, 2024 0.2900 0.2950 0.2850 0.2950 0.2950 12,456
Jan 16, 2024 0.3000 0.3000 0.2850 0.2850 0.2850 119,304
Jan 15, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 92,784
Jan 12, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 453
Jan 11, 2024 0.3100 0.3100 0.2950 0.3050 0.3050 559,924
Jan 10, 2024 0.3200 0.3200 0.3050 0.3200 0.3200 16,402
Jan 9, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Jan 8, 2024 0.3150 0.3250 0.3050 0.3100 0.3100 21,092
Jan 5, 2024 0.3150 0.3150 0.3000 0.3000 0.3000 1,258
Jan 4, 2024 0.3150 0.3150 0.3000 0.3150 0.3150 68,342
Jan 3, 2024 0.3350 0.3350 0.3150 0.3150 0.3150 52,299
Jan 2, 2024 0.3400 0.3400 0.3300 0.3300 0.3300 47,835
Dec 29, 2023 0.3350 0.3450 0.3300 0.3450 0.3450 113,927
Dec 28, 2023 0.3100 0.3350 0.3100 0.3350 0.3350 218,777
Dec 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 20,864
Dec 22, 2023 0.2900 0.3000 0.2850 0.3000 0.3000 12,190
Dec 21, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 32,495
Dec 20, 2023 0.2950 0.3100 0.2850 0.2850 0.2850 275,682
Dec 19, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 20,529
Dec 18, 2023 0.2750 0.2750 0.2700 0.2700 0.2700 7,669
Dec 15, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 19,787
Dec 14, 2023 0.2550 0.2700 0.2500 0.2700 0.2700 29,698
Dec 13, 2023 0.2550 0.2550 0.2550 0.2550 0.2550 -
Dec 12, 2023 0.2850 0.2850 0.2550 0.2550 0.2550 32,103
Dec 11, 2023 0.2700 0.2850 0.2700 0.2850 0.2850 54,638
Dec 8, 2023 0.2850 0.2850 0.2750 0.2750 0.2750 27,484
Dec 7, 2023 0.2750 0.2950 0.2750 0.2850 0.2850 8,530
Dec 6, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 813
Dec 5, 2023 0.2825 0.2900 0.2750 0.2750 0.2750 122,365
Dec 4, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 933
Dec 1, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Nov 30, 2023 0.2850 0.2850 0.2700 0.2750 0.2750 199,185
Nov 29, 2023 0.2950 0.2950 0.2500 0.2800 0.2800 1,125,934
Nov 28, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 3
Nov 27, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 14,465
Nov 24, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 34,232
Nov 23, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 10,804
Nov 22, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 -
Nov 21, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 1,292
Nov 20, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 288
Nov 17, 2023 0.2800 0.2800 0.2700 0.2800 0.2800 39,194
Nov 16, 2023 0.2800 0.2950 0.2750 0.2800 0.2800 244,588
Nov 15, 2023 0.2850 0.2900 0.2800 0.2800 0.2800 118,962
Nov 14, 2023 0.2750 0.2800 0.2750 0.2800 0.2800 27,531
Nov 13, 2023 0.2850 0.2900 0.2750 0.2800 0.2800 32,618
Nov 10, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 12,499
Nov 9, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 -
Nov 8, 2023 0.2750 0.2950 0.2750 0.2950 0.2950 1,149
Nov 7, 2023 0.2900 0.2900 0.2750 0.2850 0.2850 6,887
Nov 6, 2023 0.2850 0.2950 0.2850 0.2925 0.2925 148,590
Nov 3, 2023 0.3000 0.3000 0.2850 0.2850 0.2850 35,302
Nov 2, 2023 0.2875 0.3000 0.2850 0.3000 0.3000 14,411
Nov 1, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 13,918
Oct 31, 2023 0.2900 0.2900 0.2850 0.2850 0.2850 28,536
Oct 30, 2023 0.3000 0.3000 0.2850 0.2850 0.2850 103,213
Oct 27, 2023 0.2950 0.3000 0.2850 0.3000 0.3000 110,197
Oct 26, 2023 0.2950 0.2950 0.2850 0.2850 0.2850 4,855
Oct 25, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 3,406
Oct 24, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 3,483
Oct 23, 2023 0.2950 0.2950 0.2950 0.2950 0.2950 30,693
Oct 20, 2023 0.2850 0.2850 0.2850 0.2850 0.2850 -
Oct 19, 2023 0.2950 0.2950 0.2850 0.2850 0.2850 25,800
Oct 18, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 78,865
Oct 17, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 5,978
Oct 16, 2023 0.2900 0.3000 0.2850 0.2850 0.2850 106,138
Oct 13, 2023 0.3000 0.3000 0.2850 0.2900 0.2900 99,988
Oct 12, 2023 0.2900 0.3150 0.2900 0.3150 0.3150 154,307
Oct 11, 2023 0.2750 0.2900 0.2700 0.2900 0.2900 161,651
Oct 10, 2023 0.2850 0.2850 0.2700 0.2750 0.2750 20,471
Oct 9, 2023 0.2800 0.2800 0.2750 0.2800 0.2800 578,869
Oct 6, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 67,615
Oct 5, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 2
Oct 4, 2023 0.2700 0.2750 0.2650 0.2700 0.2700 4,050
Oct 3, 2023 0.2800 0.2950 0.2800 0.2950 0.2950 11,669
Oct 2, 2023 0.2950 0.2950 0.2800 0.2800 0.2800 76
Sep 29, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 7,491
Sep 28, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 3,300
Sep 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 33,500
Sep 26, 2023 0.2950 0.3000 0.2950 0.3000 0.3000 30,047
Sep 25, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 14,203
Sep 22, 2023 0.2900 0.2900 0.2750 0.2900 0.2900 25,440
Sep 21, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Sep 20, 2023 0.2800 0.3000 0.2800 0.3000 0.3000 64,059
Sep 19, 2023 0.2900 0.3000 0.2800 0.3000 0.3000 39,169
Sep 18, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 13,931
Sep 15, 2023 0.2750 0.2950 0.2750 0.2900 0.2900 80,630
Sep 14, 2023 0.2900 0.2900 0.2800 0.2900 0.2900 23,951
Sep 13, 2023 0.2950 0.2975 0.2900 0.2900 0.2900 106,866
Sep 12, 2023 0.2950 0.3050 0.2950 0.3000 0.3000 131,825
Sep 11, 2023 0.3100 0.3150 0.3000 0.3000 0.3000 119,121
Sep 8, 2023 0.3000 0.3200 0.2900 0.3050 0.3050 212,636
Sep 7, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 29,732
Sep 6, 2023 0.3150 0.3200 0.3000 0.3000 0.3000 134,378
Sep 5, 2023 0.3100 0.3150 0.3000 0.3150 0.3150 164,997
Sep 4, 2023 0.3000 0.3100 0.2900 0.3100 0.3100 140,208
Sep 1, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 32,989
Aug 31, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 46,633
Aug 30, 2023 0.2850 0.3000 0.2750 0.3000 0.3000 371,961
Aug 29, 2023 0.2850 0.2900 0.2850 0.2900 0.2900 12,971
Aug 28, 2023 0.2850 0.2900 0.2700 0.2900 0.2900 51,549
Aug 25, 2023 0.2850 0.2850 0.2650 0.2850 0.2850 137,080
Aug 24, 2023 0.2850 0.2900 0.2650 0.2900 0.2900 47,572
Aug 23, 2023 0.2650 0.2850 0.2600 0.2850 0.2850 276,636
Aug 22, 2023 0.2650 0.2650 0.2500 0.2550 0.2550 65,635
Aug 21, 2023 0.2600 0.2650 0.2600 0.2650 0.2650 21,000
Aug 18, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 2,875
Aug 17, 2023 0.2650 0.2650 0.2550 0.2650 0.2650 8,090
Aug 16, 2023 0.2600 0.2650 0.2500 0.2650 0.2650 18,180
Aug 15, 2023 0.2650 0.2650 0.2600 0.2600 0.2600 14,125
Aug 14, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 135
Aug 11, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 2,782
Aug 10, 2023 0.2750 0.2750 0.2600 0.2700 0.2700 12,845
Aug 9, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 19,182
Aug 8, 2023 0.2600 0.2600 0.2550 0.2600 0.2600 53,360
Aug 7, 2023 0.2800 0.2800 0.2550 0.2550 0.2550 3,174
Aug 4, 2023 0.2800 0.2800 0.2750 0.2800 0.2800 107,012
Aug 3, 2023 0.2600 0.2800 0.2550 0.2800 0.2800 7,595
Aug 2, 2023 0.2650 0.2650 0.2550 0.2550 0.2550 34,982
Aug 1, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 13,454
Jul 31, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 8,383
Jul 28, 2023 0.2800 0.2800 0.2650 0.2650 0.2650 70,416
Jul 27, 2023 0.2600 0.2700 0.2600 0.2700 0.2700 4,508
Jul 26, 2023 0.2600 0.2600 0.2550 0.2550 0.2550 18,637
Jul 25, 2023 0.2650 0.2650 0.2550 0.2550 0.2550 19,977
Jul 24, 2023 0.2650 0.2650 0.2550 0.2650 0.2650 48,203
Jul 21, 2023 0.2600 0.2650 0.2600 0.2600 0.2600 96,034
Jul 20, 2023 0.2600 0.2750 0.2600 0.2600 0.2600 35,164
Jul 19, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jul 18, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 -
Jul 17, 2023 0.2850 0.2850 0.2650 0.2650 0.2650 50,432
Jul 14, 2023 0.2700 0.2700 0.2600 0.2700 0.2700 13,176
Jul 13, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 3,813
Jul 12, 2023 0.2600 0.2600 0.2600 0.2600 0.2600 27
Jul 11, 2023 0.2650 0.2650 0.2550 0.2550 0.2550 83,264
Jul 10, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 669
Jul 7, 2023 0.2750 0.2900 0.2600 0.2850 0.2850 57,386
Jul 6, 2023 0.2700 0.2750 0.2700 0.2750 0.2750 8,088
Jul 5, 2023 0.2650 0.2650 0.2625 0.2650 0.2650 498,742
Jul 4, 2023 0.2800 0.2800 0.2650 0.2650 0.2650 8,003
Jul 3, 2023 0.2650 0.2650 0.2650 0.2650 0.2650 5
Jun 30, 2023 0.2750 0.2850 0.2650 0.2850 0.2850 207,055
Jun 29, 2023 0.2500 0.2650 0.2500 0.2650 0.2650 459,085
Jun 28, 2023 0.2650 0.2650 0.2500 0.2500 0.2500 417,781
Jun 27, 2023 0.2600 0.2700 0.2600 0.2650 0.2650 252,372
Jun 26, 2023 0.2750 0.2750 0.2600 0.2600 0.2600 248,451
Jun 23, 2023 0.2750 0.2750 0.2650 0.2700 0.2700 55,832
Jun 22, 2023 0.2950 0.2950 0.2800 0.2800 0.2800 81,983
Jun 21, 2023 0.2900 0.2950 0.2900 0.2900 0.2900 49,878
Jun 20, 2023 0.3050 0.3050 0.2950 0.2950 0.2950 80,577
Jun 19, 2023 0.2900 0.3050 0.2900 0.3050 0.3050 258,474
Jun 16, 2023 0.2950 0.2950 0.2850 0.2900 0.2900 201,649
Jun 15, 2023 0.3000 0.3000 0.2900 0.2900 0.2900 40,000
Jun 14, 2023 0.3050 0.3300 0.3000 0.3000 0.3000 2,385,340
Jun 13, 2023 0.2900 0.3000 0.2900 0.3000 0.3000 67,412
Jun 9, 2023 0.2750 0.2900 0.2750 0.2900 0.2900 22,974
Jun 8, 2023 0.2850 0.2850 0.2700 0.2700 0.2700 10,175
Jun 7, 2023 0.2600 0.2850 0.2600 0.2850 0.2850 81,644
Jun 6, 2023 0.2800 0.2800 0.2725 0.2750 0.2750 8,046
Jun 5, 2023 0.2800 0.2850 0.2700 0.2850 0.2850 144,673
Jun 2, 2023 0.2800 0.2850 0.2800 0.2850 0.2850 32,946
Jun 1, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 4,470
May 31, 2023 0.2900 0.2900 0.2650 0.2900 0.2900 109,599
May 30, 2023 0.2750 0.2800 0.2750 0.2800 0.2800 22,966
May 29, 2023 0.2700 0.2700 0.2600 0.2600 0.2600 103,911
May 26, 2023 0.2650 0.2750 0.2600 0.2700 0.2700 14,785
May 25, 2023 0.2600 0.2700 0.2500 0.2650 0.2650 29,164
May 24, 2023 0.2625 0.2625 0.2625 0.2625 0.2625 117
May 23, 2023 0.2500 0.2700 0.2500 0.2700 0.2700 135,210
May 22, 2023 0.2600 0.2650 0.2600 0.2650 0.2650 30,919
May 19, 2023 0.2800 0.2800 0.2600 0.2600 0.2600 135,389
May 18, 2023 0.2650 0.2800 0.2650 0.2800 0.2800 173,002
May 17, 2023 0.2650 0.2700 0.2650 0.2700 0.2700 155,256
May 16, 2023 0.2700 0.2700 0.2500 0.2650 0.2650 32,179
May 15, 2023 0.2400 0.2700 0.2400 0.2700 0.2700 180,503
May 12, 2023 0.2600 0.2600 0.2150 0.2400 0.2400 2,515,538
May 11, 2023 0.2450 0.2450 0.2300 0.2350 0.2350 851,021
May 10, 2023 0.2650 0.2650 0.2300 0.2400 0.2400 1,248,725
May 9, 2023 0.2550 0.2675 0.2350 0.2400 0.2400 491,530
May 8, 2023 0.2800 0.2875 0.2500 0.2500 0.2500 355,178
May 5, 2023 0.2850 0.2850 0.2750 0.2850 0.2850 13,154
May 4, 2023 0.2650 0.2850 0.2650 0.2850 0.2850 416,651
May 3, 2023 0.2700 0.2700 0.2700 0.2700 0.2700 8,979
May 2, 2023 0.2750 0.2850 0.2700 0.2700 0.2700 38,081
May 1, 2023 0.2800 0.2850 0.2700 0.2700 0.2700 81,332
Apr 28, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 2,932
Apr 27, 2023 0.2850 0.2850 0.2800 0.2850 0.2850 26,681
Apr 26, 2023 0.2850 0.2875 0.2850 0.2850 0.2850 12,839

Related Tickers

SW1.AX Swift Networks Group Limited
0.0180
0.00%
 
BBL.AX Brisbane Broncos Limited
1.0000
0.00%
 
EVT.AX EVT Limited
11.75
-3.37%
 
SXL.AX Southern Cross Media Group Limited
0.9500
+4.40%
 
SWM.AX Seven West Media Limited
0.2250
+4.65%
 
NEC.AX Nine Entertainment Co. Holdings Limited
1.4850
-2.30%