Australia markets open in 1 hour 32 minutes

Ai-Media Technologies Limited (AIM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3450-0.0050 (-1.43%)
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.35000.35000.30000.34500.3450208,676
29 Apr 20240.34000.35000.34000.35000.35001,262
26 Apr 20240.35000.36000.33500.34000.3400127,041
24 Apr 20240.37000.37000.35000.35000.35003,714
23 Apr 20240.35500.37000.35000.37000.370054,318
22 Apr 20240.36000.36500.35500.36000.360013,244
19 Apr 20240.35000.36000.35000.35000.350014,176
18 Apr 20240.36000.36500.35000.35000.350064,309
17 Apr 20240.36500.36500.35500.35500.355046,382
16 Apr 20240.36500.36500.36000.36000.3600120,318
15 Apr 20240.37000.37000.36500.36500.365065,821
12 Apr 20240.36500.37000.36500.37000.3700122,923
11 Apr 20240.36500.37000.36250.37000.3700402,724
10 Apr 20240.37000.37000.36500.36500.3650117,295
09 Apr 20240.37000.37000.36500.37000.3700300,332
08 Apr 20240.37000.37000.37000.37000.3700995,992
05 Apr 20240.37000.37000.36500.36500.365085,092
04 Apr 20240.38000.38000.37000.37000.370062,731
03 Apr 20240.37000.37500.36500.37500.3750135,130
02 Apr 20240.37000.37000.36500.36500.3650209,759
28 Mar 20240.37000.37000.36000.36500.3650320,743
27 Mar 20240.37000.37000.36000.36000.360089,460
26 Mar 20240.37500.38000.36000.36500.3650133,066
25 Mar 20240.37000.38500.37000.37000.370088,005
22 Mar 20240.35500.37000.35500.37000.3700265,601
21 Mar 20240.34500.35000.34500.35000.35009,072
20 Mar 20240.35000.36000.34000.34500.3450172,772
19 Mar 20240.35000.35750.35000.35000.350097,402
18 Mar 20240.38000.38000.35000.35000.3500482,722
15 Mar 20240.38000.38500.38000.38000.380041,632
14 Mar 20240.38000.39000.38000.38500.385036,990
13 Mar 20240.39000.39000.37500.39000.3900134,139
12 Mar 20240.38500.39000.38000.39000.390092,761
11 Mar 20240.39000.39000.37500.38000.3800112,120
08 Mar 20240.38500.39500.38500.39500.395073,672
07 Mar 20240.39500.41000.37500.37500.37501,043,109
06 Mar 20240.39000.39500.37500.39000.3900289,099
05 Mar 20240.39000.39000.37000.39000.3900140,091
04 Mar 20240.37000.40000.37000.39000.3900314,203
01 Mar 20240.38000.38000.36000.37500.3750138,310
29 Feb 20240.39000.39000.36000.37000.3700309,081
28 Feb 20240.40000.41000.35000.39000.3900404,599
27 Feb 20240.37000.42500.36000.40000.40001,221,048
26 Feb 20240.31500.37500.31000.35500.3550668,112
23 Feb 20240.28000.33500.28000.30000.3000243,985
22 Feb 20240.29000.29000.27750.28000.280038,442
21 Feb 20240.29000.29000.27500.27500.275094,641
20 Feb 20240.28000.28000.28000.28000.280051,899
19 Feb 20240.28000.28000.27000.28000.280032,012
16 Feb 20240.28000.28000.28000.28000.28009,306
15 Feb 20240.28500.28500.28500.28500.28501,784
14 Feb 20240.29000.29000.28500.28500.28504,672
13 Feb 20240.28500.30000.28500.29000.2900223,485
12 Feb 20240.29000.29000.29000.29000.29001,031
09 Feb 20240.28000.29500.28000.29500.295013,733
08 Feb 20240.27500.27500.27500.27500.2750-
07 Feb 20240.28500.28500.27000.27500.275048
06 Feb 20240.28000.28000.28000.28000.280018,397
05 Feb 20240.28000.28500.28000.28000.280013,519
02 Feb 20240.29500.29500.28000.28000.280021,451
01 Feb 20240.28500.28500.28500.28500.28503,000
31 Jan 20240.28000.28500.28000.28500.285014,336
30 Jan 20240.28500.28500.28500.28500.28504,848
29 Jan 20240.30000.30000.28000.28000.280010,768
25 Jan 20240.29000.29000.28000.28000.280033,869
24 Jan 20240.30000.30000.29000.29000.2900128,963
23 Jan 20240.29000.30000.29000.30000.30005,149
22 Jan 20240.30000.30000.29000.30000.300052,697
19 Jan 20240.29500.30000.29000.30000.300035,434
18 Jan 20240.29500.29500.29000.29500.295029,651
17 Jan 20240.29000.29500.28500.29500.295012,456
16 Jan 20240.30000.30000.28500.28500.2850119,304
15 Jan 20240.31000.31000.30000.30000.300092,784
12 Jan 20240.31000.31000.31000.31000.3100453
11 Jan 20240.31000.31000.29500.30500.3050559,924
10 Jan 20240.32000.32000.30500.32000.320016,402
09 Jan 20240.31000.31000.31000.31000.3100-
08 Jan 20240.31500.32500.30500.31000.310021,092
05 Jan 20240.31500.31500.30000.30000.30001,258
04 Jan 20240.31500.31500.30000.31500.315068,342
03 Jan 20240.33500.33500.31500.31500.315052,299
02 Jan 20240.34000.34000.33000.33000.330047,835
29 Dec 20230.33500.34500.33000.34500.3450113,927
28 Dec 20230.31000.33500.31000.33500.3350218,777
27 Dec 20230.30000.30000.30000.30000.300020,864
22 Dec 20230.29000.30000.28500.30000.300012,190
21 Dec 20230.30000.30000.29000.29000.290032,495
20 Dec 20230.29500.31000.28500.28500.2850275,682
19 Dec 20230.28000.28000.28000.28000.280020,529
18 Dec 20230.27500.27500.27000.27000.27007,669
15 Dec 20230.27000.27000.26000.27000.270019,787
14 Dec 20230.25500.27000.25000.27000.270029,698
13 Dec 20230.25500.25500.25500.25500.2550-
12 Dec 20230.28500.28500.25500.25500.255032,103
11 Dec 20230.27000.28500.27000.28500.285054,638
08 Dec 20230.28500.28500.27500.27500.275027,484
07 Dec 20230.27500.29500.27500.28500.28508,530
06 Dec 20230.27500.27500.27500.27500.2750813
05 Dec 20230.28250.29000.27500.27500.2750122,365
04 Dec 20230.29500.29500.29500.29500.2950933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...