Ai-Media Technologies Limited AIM
ASX · Australia · Technology Services
AUD 0.2100-0.02 (-6.67%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.21 | -6.67% | AUD 0.23 | AUD 0.23 | AUD 0.21 | 570.40K |
| 2026-10-01 | AUD 0.22 | -8.16% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 421.49K |
| 2026-09-30 | AUD 0.25 | -2.00% | AUD 0.28 | AUD 0.28 | AUD 0.23 | 1.53M |
| 2026-09-29 | AUD 0.25 | +1.01% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 144.41K |
| 2026-09-28 | AUD 0.25 | -2.94% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 69.06K |
| 2026-09-25 | AUD 0.25 | -3.77% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 180.05K |
| 2026-09-24 | AUD 0.26 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 79.69K |
| 2026-09-23 | AUD 0.26 | +6.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 106.56K |
| 2026-09-22 | AUD 0.25 | +4.17% | AUD 0.25 | AUD 0.25 | AUD 0.25 | 251.12K |
| 2026-09-21 | AUD 0.24 | +2.13% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 87.06K |
| 2026-09-18 | AUD 0.23 | -2.08% | AUD 0.23 | AUD 0.24 | AUD 0.23 | 272.75K |
| 2026-09-17 | AUD 0.24 | +6.67% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 306.57K |
| 2026-09-16 | AUD 0.22 | -2.17% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 55.46K |
| 2026-09-15 | AUD 0.23 | -2.13% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 234.30K |
| 2026-09-14 | AUD 0.23 | -2.08% | AUD 0.24 | AUD 0.25 | AUD 0.22 | 139.92K |
| 2026-09-11 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.25 | AUD 0.23 | 138.03K |
| 2026-09-10 | AUD 0.24 | 0.00% | AUD 0.24 | AUD 0.24 | AUD 0.23 | 205.56K |
| 2026-09-09 | AUD 0.24 | -4.00% | AUD 0.25 | AUD 0.25 | AUD 0.24 | 252.22K |
| 2026-09-08 | AUD 0.25 | -3.85% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 230.32K |
| 2026-09-07 | AUD 0.26 | +4.00% | AUD 0.25 | AUD 0.27 | AUD 0.25 | 140.50K |
| 2026-09-04 | AUD 0.25 | 0.00% | AUD 0.25 | AUD 0.26 | AUD 0.25 | 98.23K |
| 2026-09-03 | AUD 0.25 | -7.41% | AUD 0.26 | AUD 0.26 | AUD 0.25 | 315.09K |
| 2026-09-02 | AUD 0.27 | +1.89% | AUD 0.26 | AUD 0.27 | AUD 0.25 | 261.96K |
| 2026-09-01 | AUD 0.26 | 0.00% | AUD 0.27 | AUD 0.27 | AUD 0.26 | 298.36K |
| 2026-08-31 | AUD 0.26 | +1.92% | AUD 0.26 | AUD 0.27 | AUD 0.26 | 328.46K |
| 2026-08-28 | AUD 0.26 | 0.00% | AUD 0.28 | AUD 0.28 | AUD 0.25 | 757.69K |
| 2026-08-27 | AUD 0.26 | +26.83% | AUD 0.22 | AUD 0.32 | AUD 0.19 | 7.22M |
| 2026-08-26 | AUD 0.20 | +1.23% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 165.90K |
| 2026-08-25 | AUD 0.20 | -3.57% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 72.66K |
| 2026-08-24 | AUD 0.21 | +7.69% | AUD 0.21 | AUD 0.22 | AUD 0.21 | 273.85K |
| 2026-08-21 | AUD 0.19 | -2.50% | AUD 0.19 | AUD 0.21 | AUD 0.19 | 54.59K |
| 2026-08-20 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 62.59K |
| 2026-08-19 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 6.56K |
| 2026-08-18 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 10.09K |
| 2026-08-17 | AUD 0.20 | -2.38% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 94.36K |
| 2026-08-14 | AUD 0.21 | -2.33% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 281.41K |
| 2026-08-13 | AUD 0.22 | -2.27% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 52.92K |
| 2026-08-12 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 102.14K |
| 2026-08-11 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 354.90K |
| 2026-08-10 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 756.97K |
| 2026-08-07 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 68.21K |
| 2026-08-06 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 38.56K |
| 2026-08-05 | AUD 0.22 | +4.88% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 174.69K |
| 2026-08-04 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 45.44K |
| 2026-08-03 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 155.88K |
| 2026-07-31 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 728.88K |
| 2026-07-30 | AUD 0.21 | +5.00% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 84.43K |
| 2026-07-29 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 95.51K |
| 2026-07-28 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 110.44K |
| 2026-07-27 | AUD 0.20 | +2.50% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 384.00K |
| 2026-07-24 | AUD 0.20 | -2.44% | AUD 0.20 | AUD 0.20 | AUD 0.20 | 60.27K |
| 2026-07-23 | AUD 0.20 | -2.38% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 11.59K |
| 2026-07-22 | AUD 0.21 | +5.00% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 65.64K |
| 2026-07-21 | AUD 0.20 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 158.42K |
| 2026-07-20 | AUD 0.20 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 47.26K |
| 2026-07-17 | AUD 0.20 | -4.76% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 230.65K |
| 2026-07-16 | AUD 0.21 | +2.44% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 16.43K |
| 2026-07-15 | AUD 0.20 | -2.38% | AUD 0.20 | AUD 0.22 | AUD 0.20 | 210.35K |
| 2026-07-14 | AUD 0.21 | -4.55% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 658.15K |
| 2026-07-13 | AUD 0.22 | +2.33% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 16 |
| 2026-07-10 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 66.76K |
| 2026-07-09 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 39.26K |
| 2026-07-08 | AUD 0.22 | -4.35% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 264.07K |
| 2026-07-07 | AUD 0.23 | 0.00% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 101.05K |
| 2026-07-06 | AUD 0.23 | +2.22% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 116.23K |
| 2026-07-03 | AUD 0.22 | 0.00% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 25.99K |
| 2026-07-02 | AUD 0.22 | -1.10% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 8.08K |
| 2026-07-01 | AUD 0.23 | -1.09% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 67.22K |
| 2026-06-30 | AUD 0.23 | +6.98% | AUD 0.22 | AUD 0.23 | AUD 0.22 | 529.57K |
| 2026-06-29 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 375.99K |
| 2026-06-26 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 115.75K |
| 2026-06-25 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 244.14K |
| 2026-06-24 | AUD 0.22 | -2.22% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 262.49K |
| 2026-06-23 | AUD 0.22 | -6.25% | AUD 0.24 | AUD 0.24 | AUD 0.22 | 318.33K |
| 2026-06-22 | AUD 0.24 | +4.35% | AUD 0.23 | AUD 0.25 | AUD 0.23 | 730.13K |
| 2026-06-19 | AUD 0.23 | +4.55% | AUD 0.23 | AUD 0.24 | AUD 0.22 | 569.78K |
| 2026-06-18 | AUD 0.22 | +4.76% | AUD 0.21 | AUD 0.23 | AUD 0.21 | 585.42K |
| 2026-06-17 | AUD 0.21 | +7.69% | AUD 0.20 | AUD 0.21 | AUD 0.19 | 501.26K |
| 2026-06-16 | AUD 0.19 | -9.30% | AUD 0.22 | AUD 0.22 | AUD 0.19 | 2.18M |
| 2026-06-15 | AUD 0.22 | +1.18% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 167.55K |
| 2026-06-12 | AUD 0.21 | +1.19% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 530.15K |
| 2026-06-11 | AUD 0.21 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.21 | 169.89K |
| 2026-06-10 | AUD 0.21 | -2.33% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 267.01K |
| 2026-06-09 | AUD 0.22 | 0.00% | AUD 0.22 | AUD 0.22 | AUD 0.20 | 173.04K |
| 2026-06-05 | AUD 0.22 | -2.27% | AUD 0.22 | AUD 0.22 | AUD 0.22 | 269.34K |
| 2026-06-04 | AUD 0.22 | -2.22% | AUD 0.23 | AUD 0.23 | AUD 0.22 | 148.13K |
| 2026-06-03 | AUD 0.22 | +7.14% | AUD 0.22 | AUD 0.24 | AUD 0.22 | 1.96M |
| 2026-06-02 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.22 | AUD 0.20 | 382.30K |
| 2026-06-01 | AUD 0.21 | 0.00% | AUD 0.20 | AUD 0.21 | AUD 0.20 | 51.25K |
| 2026-05-29 | AUD 0.21 | 0.00% | AUD 0.21 | AUD 0.21 | AUD 0.20 | 365.62K |