Italia markets open in 3 hours 6 minutes

Ai-Media Technologies Limited (AIM.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,34500,0000 (0,00%)
Al 03:33PM AEDT. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20220,36000,36500,34000,34500,3450360.128
28 nov 20220,35500,36000,34500,34500,3450100.843
25 nov 20220,37000,37000,35500,35500,35502.506.791
24 nov 20220,37000,37000,36000,36000,36001.027.666
23 nov 20220,38500,38500,37000,37000,370051.373
22 nov 20220,37000,38000,37000,38000,380025.561
21 nov 20220,38500,39250,37000,37000,3700160.692
18 nov 20220,39500,39750,38000,38000,380016.168
17 nov 20220,38500,39500,38000,39500,395018.223
16 nov 20220,38000,40000,38000,38000,380058.031
15 nov 20220,36500,37500,36000,36500,365042.129
14 nov 20220,35500,37500,35000,36000,360065.006
11 nov 20220,35500,37500,34500,35500,355061.106
10 nov 20220,36000,37000,34000,36500,365053.272
09 nov 20220,35500,36000,34000,36000,360042.238
08 nov 20220,35500,35500,34000,35500,3550151.903
07 nov 20220,35500,38000,33000,35500,3550196.527
04 nov 20220,35500,39500,33500,35500,3550154.294
03 nov 20220,34000,35000,33000,33000,330039.642
02 nov 20220,35500,35500,34000,34000,3400108.000
01 nov 20220,34000,36000,33000,34500,345012.117
31 ott 20220,35000,35000,34000,34500,345033.287
28 ott 20220,34000,34500,33500,34500,345026.047
27 ott 20220,33000,34000,32500,34000,340023.854
26 ott 20220,33000,34500,33000,34500,34509.231
25 ott 20220,34500,34500,33000,33000,330016.197
24 ott 20220,34500,34500,34500,34500,34501.102.592
21 ott 20220,35000,35000,32500,32500,3250410.756
20 ott 20220,35500,36000,34500,35000,3500104.000
19 ott 20220,33000,35500,33000,35000,3500431.635
18 ott 20220,32500,33000,32500,33000,330026.454
17 ott 20220,33000,33000,32000,32500,325014.611
14 ott 20220,31500,33000,31500,33000,330015.164
13 ott 20220,33000,33000,33000,33000,3300-
12 ott 20220,32500,33000,32500,33000,330060.902
11 ott 20220,32500,32500,32500,32500,325089.195
10 ott 20220,32500,32500,32500,32500,325039.458
07 ott 20220,32000,34000,32000,33000,330019.550
06 ott 20220,35000,35000,32500,33000,330046.807
05 ott 20220,34500,35500,33000,35000,3500613.650
04 ott 20220,35500,35500,34500,34500,345010.000
03 ott 20220,35500,35500,35500,35500,3550-
30 set 20220,35000,36000,33000,35500,3550209.397
29 set 20220,32500,35500,32500,34000,3400384.763
28 set 20220,31000,32000,30000,31500,315050.028
27 set 20220,30500,30500,30500,30500,3050114.972
26 set 20220,30500,30500,29000,29500,295025.036
23 set 20220,30500,30500,30000,30500,305046.958
21 set 20220,30000,30500,30000,30500,305040.248
20 set 20220,30000,30000,30000,30000,3000-
19 set 20220,30000,30250,30000,30000,300093.300
16 set 20220,30500,30500,30000,30500,3050219.826
15 set 20220,31000,31500,30000,30000,3000101.455
14 set 20220,30000,32000,30000,30000,3000240.159
13 set 20220,33000,33250,31500,31500,3150401.501
12 set 20220,35500,35500,32500,32750,3275531.404
09 set 20220,34500,35000,33000,33000,3300132.222
08 set 20220,34000,34000,32500,32500,3250348.191
07 set 20220,35000,35000,34000,34250,342572.258
06 set 20220,34500,36000,34500,35000,350032.456
05 set 20220,35000,35000,34500,34500,34504.394
02 set 20220,34500,34500,34500,34500,3450134.417
01 set 20220,34500,36000,34500,35000,3500136.246
31 ago 20220,35000,35000,34500,34750,3475184.073
30 ago 20220,34000,36000,34000,34000,3400241.153
29 ago 20220,33000,33500,32500,33000,3300174.366
26 ago 20220,35500,35500,35500,35500,355013.609
25 ago 20220,35000,35500,34500,35500,3550223.992
24 ago 20220,34500,35000,34500,35000,3500205.427
23 ago 20220,36500,36500,33500,35000,3500486.323
22 ago 20220,38000,38500,36500,36500,3650100.904
19 ago 20220,39000,41000,37500,37500,3750633.611
18 ago 20220,39500,41000,37000,39000,39002.524.488
17 ago 20220,34500,35000,34500,35000,3500150.880
16 ago 20220,35000,35000,34500,34500,345037.221
15 ago 20220,34500,36500,34500,34500,3450139.186
12 ago 20220,35500,36000,34000,34000,3400278.524
11 ago 20220,33500,34500,33000,34500,3450116.185
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
*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...