Ai Media Technologies Limited Historical Data - AIM | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Australia
ASX
Ai Media Technologies Limited (AIM)
Ai Media Technologies Limited (AIM) Historical

Ai Media Technologies Limited (AIM)

0.35

-0.01

(-2.78%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.015	-4.1095890411	0.365	0.37	0.35	151634	0.3674954	DE
4	0.005	1.44927536232	0.345	0.385	0.345	198358	0.36824981	DE
12	0.06	20.6896551724	0.29	0.425	0.27	181723	0.36557466	DE
26	0.05	16.6666666667	0.3	0.425	0.25	126905	0.34098007	DE
52	0.05	16.6666666667	0.3	0.425	0.215	124930	0.30153918	DE
156	-0.6	-63.1578947368	0.95	1.15	0.215	189185	0.51596411	DE
260	-1.14	-76.5100671141	1.49	1.51	0.215	208872	0.6696363	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	0.36	0.005	1.41	0.36	0.365	0.35	64309
1713334500	0.355	-0.005	-1.39	0.365	0.365	0.355	46382
1713248100	0.36	-0.01	-2.70	0.365	0.365	0.36	120318
1713161700	0.37	0	0.00	0.37	0.37	0.37	65821
1712902500	0.37	0	0.00	0.365	0.37	0.365	122923
1712816100	0.37	0.005	1.37	0.365	0.37	0.3625	402724
1712729700	0.365	-0.005	-1.35	0.37	0.37	0.365	117295
1712643300	0.37	0	0.00	0.37	0.37	0.365	300332
1712556900	0.37	0	0.00	0.37	0.37	0.37	995992
1712294100	0.37	0	0.00	0.37	0.37	0.365	85092
1712207700	0.37	-0.005	-1.33	0.38	0.38	0.37	62731
1712121300	0.375	0.01	2.74	0.37	0.375	0.365	135130
1712034900	0.365	0	0.00	0.37	0.37	0.365	209759
1711602900	0.365	0.005	1.39	0.37	0.37	0.36	320743
1711516500	0.36	-0.005	-1.37	0.37	0.37	0.36	89460
1711430100	0.365	-0.005	-1.35	0.375	0.38	0.36	133066
1711343700	0.37	0	0.00	0.37	0.385	0.37	88005
1711084500	0.37	0.0250001	7.25	0.355	0.37	0.355	265601
1710998100	0.3449999	-0.005	-1.43	0.3449999	0.35	0.3449999	9072
1710911700	0.35	0	0.00	0.35	0.36	0.34	172772
1710825300	0.35	-0.005	-1.41	0.35	0.3575	0.35	97402
1710738900	0.355	-0.025	-6.58	0.38	0.38	0.35	482722
1710479700	0.38	-0.005	-1.30	0.38	0.385	0.38	41632
1710393300	0.385	0	0.00	0.38	0.39	0.38	36990
1710306900	0.385	-0.005	-1.28	0.39	0.39	0.375	134139
1710220500	0.39	0.01	2.63	0.385	0.39	0.38	92761
1710134100	0.38	-0.005	-1.30	0.39	0.39	0.375	112120
1709874900	0.385	0.005	1.32	0.385	0.395	0.385	73672
1709788500	0.38	-0.01	-2.56	0.395	0.4099999	0.38	1043109
1709702100	0.39	0.015	4.00	0.39	0.395	0.375	289099
1709615700	0.375	0	0.00	0.39	0.39	0.37	140091
1709529300	0.375	0.005	1.35	0.37	0.4	0.37	314203
1709270100	0.37	0	0.00	0.38	0.38	0.36	138310
1709183700	0.37	-0.015	-3.90	0.39	0.39	0.36	309081
1709097300	0.385	-0.01	-2.53	0.4	0.4099999	0.35	404599
1709010900	0.395	0.055	16.18	0.37	0.425	0.36	1221048
1708924500	0.34	0.04	13.33	0.315	0.375	0.31	668112
1708665300	0.3	0.0225	8.11	0.28	0.335	0.28	243985
1708578900	0.2775	0.0025	0.91	0.29	0.29	0.2775	38442
1708492500	0.275	-0.005	-1.79	0.29	0.29	0.275	94641
1708406100	0.28	0	0.00	0.28	0.28	0.28	51899
1708319700	0.28	0	0.00	0.28	0.28	0.27	32012
1708060500	0.28	-0.005	-1.75	0.28	0.28	0.28	9306
1707974100	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	1784
1707887700	0.2849999	-0.005	-1.72	0.29	0.29	0.2849999	4672
1707801300	0.29	0	0.00	0.2849999	0.3	0.2849999	223485
1707714900	0.29	0	0.00	0.29	0.29	0.29	1031
1707455700	0.29	0.015	5.45	0.28	0.29	0.28	13733
1707369300	0.275	0	0.00	0.275	0.275	0.275	0
1707282900	0.275	-0.005	-1.79	0.2849999	0.2849999	0.27	48
1707196500	0.28	0	0.00	0.28	0.28	0.28	18397
1707110100	0.28	0	0.00	0.28	0.2849999	0.28	13519
1706850900	0.28	-0.005	-1.75	0.295	0.295	0.28	21451
1706764500	0.2849999	0	0.00	0.2849999	0.2849999	0.2849999	3000
1706678100	0.2849999	0	0.00	0.28	0.2849999	0.28	14336
1706591700	0.2849999	0.0049999	1.79	0.2849999	0.2849999	0.2849999	4848
1706505300	0.28	0	0.00	0.3	0.3	0.28	10768
1706159700	0.28	-0.01	-3.45	0.29	0.29	0.28	32845
1706073300	0.29	-0.01	-3.33	0.3	0.3	0.29	128963
1705986900	0.3	0	0.00	0.29	0.3	0.29	5149
1705900500	0.3	0	0.00	0.3	0.3	0.29	52697
1705641300	0.3	0.005	1.69	0.295	0.3	0.29	35434

Ai Media Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions