Advertisement
U.S. markets close in 4 hours 14 minutes

Ai-Media Technologies Limited (AIM.AX)

ASX - ASX Delayed Price. Currency in AUD
0.3650+0.0050 (+1.39%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.37000.37000.36000.36500.3650320,743
Mar 27, 20240.37000.37000.36000.36500.3650320,743
Mar 26, 20240.37000.37000.36000.36000.360089,460
Mar 25, 20240.37500.38000.36000.36500.3650133,066
Mar 24, 20240.37000.38500.37000.37000.370088,005
Mar 21, 20240.35500.37000.35500.37000.3700265,601
Mar 20, 20240.34500.35000.34500.35000.35009,072
Mar 19, 20240.35000.36000.34000.34500.3450172,772
Mar 18, 20240.35000.35750.35000.35000.350097,402
Mar 17, 20240.38000.38000.35000.35000.3500482,722
Mar 14, 20240.38000.38500.38000.38000.380041,632
Mar 13, 20240.38000.39000.38000.38500.385036,990
Mar 12, 20240.39000.39000.37500.39000.3900134,139
Mar 11, 20240.38500.39000.38000.39000.390092,761
Mar 10, 20240.39000.39000.37500.38000.3800112,120
Mar 07, 20240.38500.39500.38500.39500.395073,672
Mar 06, 20240.39500.41000.37500.37500.37501,043,109
Mar 05, 20240.39000.39500.37500.39000.3900289,099
Mar 04, 20240.39000.39000.37000.39000.3900140,091
Mar 03, 20240.37000.40000.37000.39000.3900314,203
Feb 29, 20240.38000.38000.36000.37500.3750138,310
Feb 28, 20240.39000.39000.36000.37000.3700309,081
Feb 27, 20240.40000.41000.35000.39000.3900404,599
Feb 26, 20240.37000.42500.36000.40000.40001,221,048
Feb 25, 20240.31500.37500.31000.35500.3550668,112
Feb 22, 20240.28000.33500.28000.30000.3000243,985
Feb 21, 20240.29000.29000.27750.28000.280038,442
Feb 20, 20240.29000.29000.27500.27500.275094,641
Feb 19, 20240.28000.28000.28000.28000.280051,899
Feb 18, 20240.28000.28000.27000.28000.280032,012
Feb 15, 20240.28000.28000.28000.28000.28009,306
Feb 14, 20240.28500.28500.28500.28500.28501,784
Feb 13, 20240.29000.29000.28500.28500.28504,672
Feb 12, 20240.28500.30000.28500.29000.2900223,485
Feb 11, 20240.29000.29000.29000.29000.29001,031
Feb 08, 20240.28000.29500.28000.29500.295013,733
Feb 07, 20240.27500.27500.27500.27500.2750-
Feb 06, 20240.28500.28500.27000.27500.275048
Feb 05, 20240.28000.28000.28000.28000.280018,397
Feb 04, 20240.28000.28500.28000.28000.280013,519
Feb 01, 20240.29500.29500.28000.28000.280021,451
Jan 31, 20240.28500.28500.28500.28500.28503,000
Jan 30, 20240.28000.28500.28000.28500.285014,336
Jan 29, 20240.28500.28500.28500.28500.28504,848
Jan 28, 20240.30000.30000.28000.28000.280010,768
Jan 24, 20240.29000.29000.28000.28000.280033,869
Jan 23, 20240.30000.30000.29000.29000.2900128,963
Jan 22, 20240.29000.30000.29000.30000.30005,149
Jan 21, 20240.30000.30000.29000.30000.300052,697
Jan 18, 20240.29500.30000.29000.30000.300035,434
Jan 17, 20240.29500.29500.29000.29500.295029,651
Jan 16, 20240.29000.29500.28500.29500.295012,456
Jan 15, 20240.30000.30000.28500.28500.2850119,304
Jan 14, 20240.31000.31000.30000.30000.300092,784
Jan 11, 20240.31000.31000.31000.31000.3100453
Jan 10, 20240.31000.31000.29500.30500.3050559,924
Jan 09, 20240.32000.32000.30500.32000.320016,402
Jan 08, 20240.31000.31000.31000.31000.3100-
Jan 07, 20240.31500.32500.30500.31000.310021,092
Jan 04, 20240.31500.31500.30000.30000.30001,258
Jan 03, 20240.31500.31500.30000.31500.315068,342
Jan 02, 20240.33500.33500.31500.31500.315052,299
Jan 01, 20240.34000.34000.33000.33000.330047,835
Dec 28, 20230.33500.34500.33000.34500.3450113,927
Dec 27, 20230.31000.33500.31000.33500.3350218,777
Dec 26, 20230.30000.30000.30000.30000.300020,864
Dec 21, 20230.29000.30000.28500.30000.300012,190
Dec 20, 20230.30000.30000.29000.29000.290032,495
Dec 19, 20230.29500.31000.28500.28500.2850275,682
Dec 18, 20230.28000.28000.28000.28000.280020,529
Dec 17, 20230.27500.27500.27000.27000.27007,669
Dec 14, 20230.27000.27000.26000.27000.270019,787
Dec 13, 20230.25500.27000.25000.27000.270029,698
Dec 12, 20230.25500.25500.25500.25500.2550-
Dec 11, 20230.28500.28500.25500.25500.255032,103
Dec 10, 20230.27000.28500.27000.28500.285054,638
Dec 07, 20230.28500.28500.27500.27500.275027,484
Dec 06, 20230.27500.29500.27500.28500.28508,530
Dec 05, 20230.27500.27500.27500.27500.2750813
Dec 04, 20230.28250.29000.27500.27500.2750122,365
Dec 03, 20230.29500.29500.29500.29500.2950933
Nov 30, 20230.27500.27500.27500.27500.2750-
Nov 29, 20230.28500.28500.27000.27500.2750199,185
Nov 28, 20230.29500.29500.25000.28000.28001,125,934
Nov 27, 20230.29500.29500.29500.29500.29503
Nov 26, 20230.28000.28000.27000.28000.280014,465
Nov 23, 20230.28000.28000.28000.28000.280034,232
Nov 22, 20230.28000.28000.28000.28000.280010,804
Nov 21, 20230.27000.27000.27000.27000.2700-
Nov 20, 20230.27000.27000.27000.27000.27001,292
Nov 19, 20230.28000.28000.28000.28000.2800288
Nov 16, 20230.28000.28000.27000.28000.280039,194
Nov 15, 20230.28000.29500.27500.28000.2800244,588
Nov 14, 20230.28500.29000.28000.28000.2800118,962
Nov 13, 20230.27500.28000.27500.28000.280027,531
Nov 12, 20230.28500.29000.27500.28000.280032,618
Nov 09, 20230.27500.27500.27500.27500.275012,499
Nov 08, 20230.29500.29500.29500.29500.2950-
Nov 07, 20230.27500.29500.27500.29500.29501,149
Nov 06, 20230.29000.29000.27500.28500.28506,887
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...