Australia markets open in 9 hours 29 minutes

Meta Data Limited (AIU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.44300.0000 (0.00%)
As of 03:58PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20240.43050.45500.43000.44300.4430725
24 June 20240.44000.45000.42000.44100.441023,800
21 June 20240.43000.44000.42000.44000.44009,300
20 June 20240.40000.45000.40000.44900.449046,200
18 June 20240.44700.45000.40700.43200.432010,600
17 June 20240.42000.45000.38000.44700.447086,800
14 June 20240.43000.43800.37000.41000.4100129,300
13 June 20240.38000.41000.35600.38100.381051,900
12 June 20240.39000.40900.36100.39500.395049,200
11 June 20240.39000.39000.36000.39000.390051,300
10 June 20240.38000.42000.33000.39000.3900979,100
07 June 20240.52300.52400.35200.42000.4200136,000
06 June 20240.52000.52300.51000.52000.52003,500
05 June 20240.52500.53000.50100.50300.503014,100
04 June 20240.54000.57000.49500.52000.5200149,900
03 June 20240.58300.60000.57000.57000.57004,500
31 May 20240.60900.62000.59000.60300.603011,300
30 May 20240.56700.58000.56700.58000.58002,800
29 May 20240.57500.57500.54700.56000.56004,600
28 May 20240.54500.61500.54500.57500.57502,000
24 May 20240.56000.56000.54500.54500.54502,000
23 May 20240.60000.60000.55000.55000.550011,100
22 May 20240.62000.62700.58000.60500.605020,300
21 May 20240.55000.63000.55000.59000.590040,800
20 May 20240.53800.60000.53800.57000.570039,100
17 May 20240.55000.55000.51200.53800.538021,600
16 May 20240.52500.54300.52500.53500.53506,100
15 May 20240.50000.50500.48100.50000.500012,500
14 May 20240.51000.52000.50200.50500.50505,200
13 May 20240.52000.52000.51000.51000.51003,500
10 May 20240.52000.52000.49600.51000.51001,500
09 May 20240.50000.52000.50000.52000.52002,100
08 May 20240.49100.51700.49100.50000.50002,300
07 May 20240.48000.49500.48000.49000.49006,300
06 May 20240.49000.50000.45000.49000.49008,800
03 May 20240.50100.51500.49000.49000.49005,100
02 May 20240.54000.55000.49000.49000.49008,800
01 May 20240.57000.57000.51600.52000.52007,400
30 Apr 20240.55000.58900.52000.52000.520018,500
29 Apr 20240.51100.52000.51000.51000.51003,700
26 Apr 20240.57200.57200.51000.51000.51008,600
25 Apr 20240.49000.57000.49000.51100.511010,100
24 Apr 20240.51200.55000.50000.50100.501029,500
23 Apr 20240.59200.62000.58500.58500.58501,300
22 Apr 20240.56000.61000.56000.58500.58503,400
19 Apr 20240.60000.61000.56000.56000.56006,200
18 Apr 20240.54900.57700.54900.57700.57705,200
17 Apr 20240.56000.60000.52900.56000.560011,600
16 Apr 20240.52000.59000.52000.55400.55406,000
15 Apr 20240.59000.59000.52000.54000.54009,000
12 Apr 20240.64000.64000.56000.58400.58409,000
11 Apr 20240.65900.67000.61000.65000.650012,300
10 Apr 20240.70000.70000.62000.65900.65906,100
09 Apr 20240.67900.70000.64400.67000.67007,800
08 Apr 20240.60200.65000.60200.65000.65007,700
05 Apr 20240.65100.65100.63100.64000.64007,600
04 Apr 20240.60600.63000.58200.63000.630011,400
03 Apr 20240.55000.60000.55000.59000.590022,800
02 Apr 20240.61500.66000.50200.57000.5700182,900
01 Apr 20240.80400.80400.73200.73200.73204,000
28 Mar 20240.74000.77100.74000.76500.76504,100
27 Mar 20240.73000.80900.73000.80900.80903,300
26 Mar 20240.79000.83100.73000.82000.820016,600
25 Mar 20240.80900.84000.80900.84000.84005,000
22 Mar 20240.77000.77000.75100.75100.75101,200
21 Mar 20240.74000.82900.74000.80000.80001,900
20 Mar 20240.72600.83900.72600.78700.78702,800
19 Mar 20240.71000.75900.71000.75000.750010,200
18 Mar 20241.00001.00000.74100.75000.750022,600
15 Mar 20240.73100.80000.73100.78000.780010,400
14 Mar 20240.83000.84900.72500.75000.75005,500
13 Mar 20240.89800.89800.78000.85000.85009,900
12 Mar 20240.92000.92000.74000.87000.870010,300
11 Mar 20240.84900.90000.81000.81000.810021,800
08 Mar 20240.79000.83000.75000.80000.800014,800
07 Mar 20240.86000.86000.81000.81000.810010,700
06 Mar 20240.85400.85400.81000.81200.812019,200
05 Mar 20240.84000.86500.83000.85500.85507,500
04 Mar 20240.90300.90300.87000.87000.87003,700
01 Mar 20240.87000.94000.86000.86000.860010,100
29 Feb 20240.92000.92000.87000.88000.88005,400
28 Feb 20240.86000.92000.85000.92000.920010,400
27 Feb 20240.89000.92000.83300.85000.850016,400
26 Feb 20240.94900.95000.83700.94500.94508,700
23 Feb 20240.94000.95000.93500.95000.95002,100
22 Feb 20240.95000.96000.92500.93000.93009,900
21 Feb 20240.96000.97000.96000.96000.96002,700
20 Feb 20240.99001.00000.95200.96000.960012,100
16 Feb 20241.01001.01000.95200.96000.96009,300
15 Feb 20241.01001.02000.97000.97000.97008,700
14 Feb 20241.01001.02000.98300.98300.98303,400
13 Feb 20240.99001.01000.98100.98100.98101,700
12 Feb 20240.98001.02000.98001.01001.01004,100
09 Feb 20240.98100.98500.98000.98000.98005,800
08 Feb 20240.99001.00500.99001.00501.0050800
07 Feb 20241.01001.01000.98100.98100.9810900
06 Feb 20240.99701.02000.99701.02001.02001,600
05 Feb 20240.98001.00000.98000.99700.99704,400
02 Feb 20241.00001.00600.98100.99000.99005,500
01 Feb 20241.00001.00000.98001.00001.00002,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...