End of day Prices (full format), 150 Days for (AIM) AI-MEDIA TECHNOLOGIES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
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
| ### |
2023-Nov-10 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 68.8
| 68.8
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-08 Wed
| 0.275
| ###
| 0.275
| ###
| 1,149
| 157
| 92.9
| 92.9
| 0.0 |
2023-Nov-07 Tue
| 0.29
| 0.29
| 0.275
| 0.285
| 6,887
| 1,945
| ###
| ###
| ### |
2023-Nov-06 Mon
| 0.285
| ###
| 0.285
| 0.2925
|
|
| 85.8
| 85.8
| ### |
2023-Nov-03 Fri
| ###
| ###
| 0.285
| 0.285
|
|
| 7.4
| 7.4
| ### |
2023-Nov-02 Thu
| 0.2875
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 0.29
| 0.29
| 0.285
| 0.285
|
|
| 25.0
| 25.0
| ### |
2023-Oct-30 Mon
| ###
| ###
| 0.285
| 0.285
|
|
| 10.2
| 10.2
| ### |
2023-Oct-27 Fri
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| ###
| 0.285
| 0.285
| 4,855
| ###
| ###
| ###
| ### |
2023-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 3,483
| 0
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 0.285
| 0.285
| 0.285
| 0.285
| 0
|
|
|
| ### |
2023-Oct-19 Thu
| ###
| ###
| 0.285
| 0.285
|
|
| 15.1
| 15.1
| ### |
2023-Oct-18 Wed
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| 0.285
| 0.29
| 0.285
| 0.29
| 5,978
| ###
| ###
| ###
| ### |
2023-Oct-16 Mon
| 0.29
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| ###
| 0.285
| 0.29
| 99,988
| 14,248
| 12.3
| 12.3
| ### |
2023-Oct-12 Thu
| 0.29
| ###
| 0.29
| ###
|
|
| 97.8
| 97.8
| 0.0 |
2023-Oct-11 Wed
| 0.275
| 0.29
| 0.27
| 0.29
| 161,651
| ###
| ###
| ###
| ### |
2023-Oct-10 Tue
| 0.285
| 0.285
| 0.27
| 0.275
| 20,471
| 5,680
| 11.5
| 11.5
| ### |
2023-Oct-09 Mon
| 0.28
| 0.28
| 0.275
| 0.28
|
|
| ###
| ###
| ### |
2023-Oct-06 Fri
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| 70.9
| 70.9
| ### |
2023-Oct-05 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 2
| 0
| 66.4
| 66.4
| ### |
2023-Oct-04 Wed
| 0.27
| 0.275
| ###
| 0.27
| 4,050
| 556
| ###
| ###
| ### |
2023-Oct-03 Tue
| 0.28
| ###
| 0.28
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| 0.28
| 0.28
| 76
| ###
| ###
| ###
| ### |
2023-Sep-29 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 30,047
| 0
| 85.9
| 85.9
| 0.0 |
2023-Sep-25 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 66.4
| 66.4
| ### |
2023-Sep-22 Fri
| 0.29
| 0.29
| 0.275
| 0.29
| 25,440
| 7,186
| 60.6
| 60.6
| ### |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-20 Wed
| 0.28
| ###
| 0.28
| ###
| 64,059
| ###
| 96.4
| 96.4
| 0.0 |
2023-Sep-19 Tue
| 0.29
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Sep-15 Fri
| 0.275
| ###
| 0.275
| 0.29
|
|
| 92.1
| 92.1
| ### |
2023-Sep-14 Thu
| 0.29
| 0.29
| 0.28
| 0.29
| 23,951
| 6,826
| 62.8
| 62.8
| ### |
2023-Sep-13 Wed
| ###
| 0.2975
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Sep-12 Tue
| ###
| ###
| ###
| ###
| 131,825
| 0
| 82.8
| 82.8
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| ###
| ###
| 119,121
| 0
| ###
| ###
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 134,378
| 0
| 7.6
| 7.6
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2023-Sep-04 Mon
| ###
| ###
| 0.29
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| ###
| ###
| 32,989
| 0
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 13.7
| 13.7
| ### |
2023-Aug-30 Wed
| 0.285
| ###
| 0.275
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2023-Aug-29 Tue
| 0.285
| 0.29
| 0.285
| 0.29
| 12,971
| 3,729
| ###
| ###
| ### |
2023-Aug-28 Mon
| 0.285
| 0.29
| 0.27
| 0.29
| 51,549
| ###
| ###
| ###
| ### |
|