Italia markets close in 7 hours 16 minutes

Ai-Media Technologies Limited (AIM.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,3300+0,0100 (+3,13%)
Alla chiusura: 03:34PM AEST
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20220,34000,34000,32000,33000,330060.315
09 ago 20220,33000,33000,32000,32000,3200100.362
08 ago 20220,30500,33500,30000,33500,3350136.751
05 ago 20220,30500,30500,29000,30500,3050194.709
04 ago 20220,31000,31500,31000,31000,310077.380
03 ago 20220,31000,31000,31000,31000,310081.984
02 ago 20220,32000,32000,31000,31000,310098.912
01 ago 20220,34000,34500,31000,32000,3200146.727
29 lug 20220,34000,34500,32000,32500,3250239.658
28 lug 20220,32000,34000,30000,34000,34002.614.937
27 lug 20220,35000,35000,33500,33500,3350192.943
26 lug 20220,36000,36000,34500,35000,3500189.443
25 lug 20220,35000,36000,35000,36000,3600594.131
22 lug 20220,33500,35000,33500,33500,3350391.108
21 lug 20220,32000,33500,31750,32500,325034.443
20 lug 20220,31500,32500,31000,32000,320059.696
19 lug 20220,30000,30000,30000,30000,300017.964
18 lug 20220,28000,29000,28000,29000,29008.782
15 lug 20220,30000,30500,29000,29000,2900106.527
14 lug 20220,28000,30000,27500,30000,3000268.004
13 lug 20220,28000,28500,28000,28000,28003.389.715
12 lug 20220,28500,28500,26500,27500,2750167.159
11 lug 20220,28500,29000,28000,28500,2850246.644
08 lug 20220,29000,29000,28500,28500,2850174.154
07 lug 20220,28500,28500,28000,28500,2850178.212
06 lug 20220,31000,31000,28500,28500,2850338.194
05 lug 20220,27000,29500,25500,28500,2850405.830
04 lug 20220,24000,27000,24000,26000,2600251.176
01 lug 20220,24500,24500,24500,24500,2450-
30 giu 20220,25000,27500,23500,24500,2450225.025
29 giu 20220,24000,24500,22000,24500,2450758.881
28 giu 20220,22500,24500,22500,24000,2400200.192
27 giu 20220,26000,26000,23500,24500,24501.368.391
24 giu 20220,25500,26000,25000,25500,2550750.530
23 giu 20220,26000,26000,25000,25000,25001.487.936
22 giu 20220,26000,27500,24500,25500,25505.493.495
21 giu 20220,27000,28000,27000,27000,27001.809.278
20 giu 20220,28000,28500,27000,27000,270097.353
17 giu 20220,28000,29000,27500,28000,280096.397
16 giu 20220,30000,31000,29000,30000,3000130.869
15 giu 20220,31500,31500,28000,30000,3000237.048
14 giu 20220,33000,33000,31000,31500,315083.151
10 giu 20220,35000,35500,33000,33500,3350177.355
09 giu 20220,36000,37000,35000,35000,3500198.931
08 giu 20220,36000,40000,34250,39000,3900458.369
07 giu 20220,38500,38500,36500,37000,3700163.722
06 giu 20220,39000,40000,38500,38500,385086.411
03 giu 20220,41000,41500,39000,39000,390065.551
02 giu 20220,41000,42000,40000,40500,4050118.353
01 giu 20220,40500,40500,39500,40000,400041.389
31 mag 20220,40000,40500,39000,39500,3950118.317
30 mag 20220,40000,40500,39500,39500,395041.950
27 mag 20220,39000,41000,39000,41000,410044.682
26 mag 20220,38000,40500,38000,40500,4050123.966
25 mag 20220,40500,40500,40500,40500,4050682
24 mag 20220,37500,39000,37500,39000,390085.252
23 mag 20220,38000,38000,37000,37500,375061.258
20 mag 20220,36000,36000,35000,36000,360059.440
19 mag 20220,36500,36500,35500,35500,355060.813
18 mag 20220,38500,40000,36000,36000,3600153.877
17 mag 20220,38000,38250,37500,38000,380036.349
16 mag 20220,41000,41000,36000,36000,3600172.248
13 mag 20220,38000,39500,38000,39000,390013.508
12 mag 20220,40000,40000,39500,39500,39506.852
11 mag 20220,41000,41500,37000,38750,3875175.165
10 mag 20220,44000,44000,37500,41000,4100214.614
09 mag 20220,41000,42000,41000,41500,415061.258
06 mag 20220,45500,45500,40000,42500,4250138.693
05 mag 20220,47000,47500,44500,44500,44505.108
04 mag 20220,47000,47000,44000,44000,4400267.853
03 mag 20220,44000,48250,44000,48000,4800151.779
02 mag 20220,45000,45000,43500,44000,4400117.464
29 apr 20220,47500,47500,45000,45000,4500834.594
28 apr 20220,46000,50000,45750,48000,4800235.051
27 apr 20220,45000,45500,44500,45000,4500106.672
26 apr 20220,46500,46500,44000,44000,4400137.776
22 apr 20220,46500,46500,46500,46500,46502.844
21 apr 20220,47000,48000,46500,46500,4650124.328
20 apr 20220,48500,48500,47000,47000,470026.729
19 apr 20220,48000,49000,47500,47500,475021.964
14 apr 20220,49500,49500,47500,49000,490013.401
13 apr 20220,48500,49000,47000,49000,490088.665
12 apr 20220,50000,51000,48500,48500,485075.063
11 apr 20220,49000,49000,49000,49000,490028.953
08 apr 20220,48000,50500,48000,50000,500012.383
07 apr 20220,49500,49500,47500,48000,480070.983
06 apr 20220,50000,50000,49000,50000,500038.769
05 apr 20220,50500,50500,48500,50500,5050141.033
04 apr 20220,52500,52500,50500,51000,510093.040
01 apr 20220,54000,54000,52000,52500,525092.399
31 mar 20220,51500,53500,51500,53000,530012.605
30 mar 20220,51500,55000,51500,52000,520084.249
29 mar 20220,51000,55000,51000,54000,5400135.730
28 mar 20220,54000,54750,53000,54000,5400146.506
25 mar 20220,57000,59000,53500,54500,5450532.453
24 mar 20220,54000,57000,53500,54000,5400190.408
23 mar 20220,54000,57500,53750,54500,5450113.367
22 mar 20220,55000,56000,54000,54000,5400120.555
21 mar 20220,57500,57500,56000,56000,5600123.561
18 mar 20220,57000,58000,56000,58000,580081.475
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...