UK markets closed

Ai-Media Technologies Limited (AIM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3500+0.0050 (+1.45%)
At close: 04:10PM AEST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.35000.35000.34500.35000.3500249,532
20 Jun 20240.35000.35000.34500.34500.3450189,403
19 Jun 20240.35000.36500.34000.34000.3400164,157
18 Jun 20240.30500.35000.30500.35000.3500428,606
17 Jun 20240.30500.30500.29000.30500.3050397,927
14 Jun 20240.31500.31500.30500.30500.3050114,547
13 Jun 20240.31500.31500.29500.31000.3100547,799
12 Jun 20240.29500.31000.29500.31000.3100488,929
11 Jun 20240.30500.31000.29000.30500.3050244,402
07 Jun 20240.31500.31500.31000.31000.3100114,072
06 Jun 20240.31500.31500.31500.31500.315093,073
05 Jun 20240.31500.32000.31500.31500.3150147,134
04 Jun 20240.32000.32000.31500.31500.31508,894
03 Jun 20240.32500.33000.32000.32500.325073,255
31 May 20240.32000.32000.32000.32000.32009,280
30 May 20240.31500.32500.31500.32500.325064,743
29 May 20240.32500.32500.31000.31500.3150169,342
28 May 20240.32000.32500.31500.32500.325097,668
27 May 20240.33000.33000.31500.32000.3200286,035
24 May 20240.32000.33000.31000.32000.320078,744
23 May 20240.33000.33000.31500.32500.3250139,018
22 May 20240.34000.34500.33000.34000.3400302,691
21 May 20240.35000.35000.34000.35000.3500415,809
20 May 20240.35000.35000.34000.34000.340026
17 May 20240.34000.35000.34000.34000.3400239,487
16 May 20240.34000.35000.34000.35000.350059,790
15 May 20240.35000.35000.35000.35000.3500299,259
14 May 20240.35000.35000.34000.35000.350074,947
13 May 20240.35000.35000.34500.34500.345068,281
10 May 20240.34500.35000.34500.35000.3500108,033
09 May 20240.35000.35000.34000.34000.340022,700
08 May 20240.35000.35000.34500.34750.347511,658
07 May 20240.34500.34500.33500.34000.340070,276
06 May 20240.35000.35000.34500.34500.345015,839
03 May 20240.35000.35000.34000.35000.3500103,972
02 May 20240.35000.35000.34500.35000.350095,164
01 May 20240.34500.35500.34000.34000.340017,330
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...