Italia Markets closed

Ai-Media Technologies Limited (AIM.AX)

ASX - ASX Prezzo differito. Valuta in AUD.
Aggiungi a watchlist
0,3400-0,0100 (-2,86%)
Alla chiusura: 03:36PM AEST
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in AUDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 20240,34000,35000,34000,34000,3400239.487
16 mag 20240,34000,35000,34000,35000,350059.790
15 mag 20240,35000,35000,35000,35000,3500299.259
14 mag 20240,35000,35000,34000,35000,350074.947
13 mag 20240,35000,35000,34500,34500,345068.281
10 mag 20240,34500,35000,34500,35000,3500108.033
09 mag 20240,35000,35000,34000,34000,340022.700
08 mag 20240,35000,35000,34500,34750,347511.658
07 mag 20240,34500,34500,33500,34000,340070.276
06 mag 20240,35000,35000,34500,34500,345015.839
03 mag 20240,35000,35000,34000,35000,3500103.972
02 mag 20240,35000,35000,34500,35000,350095.164
01 mag 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 gen 20240,28000,28500,28000,28500,285014.336
30 gen 20240,28500,28500,28500,28500,28504.848
29 gen 20240,30000,30000,28000,28000,280010.768
25 gen 20240,29000,29000,28000,28000,280033.869
24 gen 20240,30000,30000,29000,29000,2900128.963
23 gen 20240,29000,30000,29000,30000,30005.149
22 gen 20240,30000,30000,29000,30000,300052.697
19 gen 20240,29500,30000,29000,30000,300035.434
18 gen 20240,29500,29500,29000,29500,295029.651
17 gen 20240,29000,29500,28500,29500,295012.456
16 gen 20240,30000,30000,28500,28500,2850119.304
15 gen 20240,31000,31000,30000,30000,300092.784
12 gen 20240,31000,31000,31000,31000,3100453
11 gen 20240,31000,31000,29500,30500,3050559.924
10 gen 20240,32000,32000,30500,32000,320016.402
09 gen 20240,31000,31000,31000,31000,3100-
08 gen 20240,31500,32500,30500,31000,310021.092
05 gen 20240,31500,31500,30000,30000,30001.258
04 gen 20240,31500,31500,30000,31500,315068.342
03 gen 20240,33500,33500,31500,31500,315052.299
02 gen 20240,34000,34000,33000,33000,330047.835
29 dic 20230,33500,34500,33000,34500,3450113.927
28 dic 20230,31000,33500,31000,33500,3350218.777
27 dic 20230,30000,30000,30000,30000,300020.864
22 dic 20230,29000,30000,28500,30000,300012.190
21 dic 20230,30000,30000,29000,29000,290032.495
*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...