End of day Prices (full format), 113 Days for (AIM) AI-MEDIA TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
| 127,041
| 0
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| 0.355
| ###
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2024-Apr-22 Mon
| ###
| ###
| 0.355
| ###
| 13,244
| 2,350
| 64.7
| 64.7
| 0.0 |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 14,176
| 0
| 74.7
| 74.7
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2024-Apr-17 Wed
| ###
| ###
| 0.355
| 0.355
| 46,382
| ###
| 15.8
| 15.8
| 0.0 |
2024-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 65,821
| 0
| 30.1
| 30.1
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 122,923
| 0
| 76.4
| 76.4
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| 0.3625
| ###
| 402,724
| ###
| 75.4
| 75.4
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2024-Apr-03 Wed
| ###
| 0.375
| ###
| 0.375
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 209,759
| 0
| 25.5
| 25.5
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 320,743
| 0
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 0.375
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 0.385
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| 0.355
| ###
| 0.355
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2024-Mar-21 Thu
| 0.345
| ###
| 0.345
| ###
| 9,072
| ###
| ###
| ###
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| 0.345
| 172,772
| 0
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| ###
| 0.3575
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 482,722
| 0
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| 0.385
|
|
| 79.2
| 79.2
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 0.385
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 0.375
| ###
| 112,120
| 21,022
| 20.7
| 20.7
| 0.0 |
2024-Mar-08 Fri
| 0.385
| ###
| 0.385
| ###
| 73,672
| 14,181
| ###
| ###
| 0.0 |
2024-Mar-07 Thu
| ###
| 0.41
| 0.375
| 0.375
|
|
| 7.8
| 7.8
| ### |
2024-Mar-06 Wed
| ###
| ###
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2024-Mar-04 Mon
| ###
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| 0.375
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 309,081
| 0
| ###
| ###
| 0.0 |
2024-Feb-28 Wed
| 0.4
| 0.41
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2024-Feb-27 Tue
| ###
| 0.425
| ###
| 0.4
| 1,221,048
| 259,472
| 97.2
| 97.2
| 0.0 |
2024-Feb-26 Mon
| ###
| 0.375
| ###
| 0.355
|
|
| 98.0
| 98.0
| 0.0 |
2024-Feb-23 Fri
| 0.28
| ###
| 0.28
| ###
| 243,985
| 34,157
| 95.3
| 95.3
| 0.0 |
2024-Feb-22 Thu
| 0.29
| 0.29
| 0.2775
| 0.28
| 38,442
| ###
| 13.4
| 13.4
| ### |
2024-Feb-21 Wed
| 0.29
| 0.29
| 0.275
| 0.275
| 94,641
| ###
| 8.0
| 8.0
| ### |
2024-Feb-20 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 68.9
| 68.9
| ### |
2024-Feb-19 Mon
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| 69.6
| 69.6
| ### |
2024-Feb-16 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 65.4
| 65.4
| ### |
2024-Feb-15 Thu
| 0.285
| 0.285
| 0.285
| 0.285
| 1,784
| ###
| ###
| ###
| ### |
2024-Feb-14 Wed
| 0.29
| 0.29
| 0.285
| 0.285
| 4,672
| 1,343
| 17.4
| 17.4
| ### |
2024-Feb-13 Tue
| 0.285
| ###
| 0.285
| 0.29
| 223,485
| 31,846
| 82.5
| 82.5
| ### |
2024-Feb-12 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 73.2
| 73.2
| ### |
2024-Feb-09 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2024-Feb-08 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2024-Feb-07 Wed
| 0.285
| 0.285
| 0.27
| 0.275
| 48
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 67.5
| 67.5
| ### |
2024-Feb-05 Mon
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| ###
| 0.28
| 0.28
| 21,451
| ###
| 7.7
| 7.7
| ### |
2024-Feb-01 Thu
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| 73.1
| 73.1
| ### |
2024-Jan-31 Wed
| 0.28
| 0.285
| 0.28
| 0.285
|
|
| ###
| ###
| ### |
2024-Jan-30 Tue
| 0.285
| 0.285
| 0.285
| 0.285
| 4,848
| 1,381
| ###
| ###
| ### |
2024-Jan-29 Mon
| ###
| ###
| 0.28
| 0.28
|
|
| 9.2
| 9.2
| ### |
2024-Jan-25 Thu
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| 11.6
| 11.6
| ### |
2024-Jan-24 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| 13.5
| 13.5
| ### |
2024-Jan-23 Tue
| 0.29
| ###
| 0.29
| ###
| 5,149
| 746
| 91.4
| 91.4
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| 0.29
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 0.29
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| 0.29
| ###
| 29,651
| ###
| 71.2
| 71.2
| 0.0 |
2024-Jan-17 Wed
| 0.29
| ###
| 0.285
| ###
| 12,456
| 1,774
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
| 177,640
| 0
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| 453
| 0
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 559,924
| 0
| 20.8
| 20.8
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-08 Mon
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 1,258
| 0
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 68,342
| 0
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| 0.345
| ###
| 0.345
| 113,927
| 19,652
| 85.8
| 85.8
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 218,777
| 0
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| 0.29
| ###
| 0.285
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Dec-20 Wed
| ###
| ###
| 0.285
| 0.285
| 275,682
| 39,284
| 11.0
| 11.0
| ### |
2023-Dec-19 Tue
| 0.28
| 0.28
| 0.28
| 0.28
| 20,529
| 5,748
| 61.4
| 61.4
| ### |
2023-Dec-18 Mon
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 21.4
| 21.4
| ### |
2023-Dec-15 Fri
| 0.27
| 0.27
| 0.26
| 0.27
| 19,787
| 5,243
| 64.9
| 64.9
| ### |
2023-Dec-14 Thu
| 0.255
| 0.27
| 0.25
| 0.27
|
|
| 91.9
| 91.9
| ### |
2023-Dec-13 Wed
| 0.255
| 0.255
| 0.255
| 0.255
| 0
|
|
|
| 0.0 |
2023-Dec-12 Tue
| 0.285
| 0.285
| 0.255
| 0.255
|
|
| 2.7
| 2.7
| 0.0 |
2023-Dec-11 Mon
| 0.27
| 0.285
| 0.27
| 0.285
|
|
| 94.4
| 94.4
| ### |
2023-Dec-08 Fri
| 0.285
| 0.285
| 0.275
| 0.275
| 27,484
| ###
| 11.7
| 11.7
| ### |
2023-Dec-07 Thu
| 0.275
| ###
| 0.275
| 0.285
|
|
| 88.4
| 88.4
| ### |
2023-Dec-06 Wed
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 58.5
| 58.5
| ### |
2023-Dec-05 Tue
| 0.2825
| 0.29
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| 0.275
| 0.275
| 0.275
| 0.275
| 0
|
|
|
| ### |
2023-Nov-30 Thu
| 0.285
| 0.285
| 0.27
| 0.275
| 199,185
| 55,273
| ###
| ###
| ### |
2023-Nov-29 Wed
| ###
| ###
| 0.25
| 0.28
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 3
| 0
| 64.4
| 64.4
| 0.0 |
2023-Nov-27 Mon
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| 67.8
| 67.8
| ### |
2023-Nov-23 Thu
| 0.28
| 0.28
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2023-Nov-22 Wed
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2023-Nov-21 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 288
| 80
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.28
| 0.28
| 0.27
| 0.28
|
|
| 68.8
| 68.8
| ### |
2023-Nov-16 Thu
| 0.28
| ###
| 0.275
| 0.28
| 244,588
| ###
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| 0.285
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2023-Nov-14 Tue
| 0.275
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2023-Nov-13 Mon
| 0.285
| 0.29
| 0.275
| 0.28
|
|
| 26.3
| 26.3
| ### |
|