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 |
2005-Nov-11 Fri
| 0.055
| 0.057
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| 0.056
| 0.056
| 0.055
| 0.056
| 656,928
| 36,459
| ###
| ###
| ### |
2005-Nov-09 Wed
| 0.057
| 0.058
| 0.055
| 0.057
| 1,673,340
| 94,543
| 73.4
| 73.4
| 0.0 |
2005-Nov-08 Tue
| 0.055
| 0.057
| 0.055
| 0.057
| 1,970,525
| 110,349
| 92.3
| 92.3
| 0.0 |
2005-Nov-07 Mon
| 0.056
| 0.056
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2005-Nov-04 Fri
| 0.052
| 0.057
| 0.052
| 0.056
| 12,274,744
| 668,973
| ###
| ###
| ### |
2005-Nov-03 Thu
| 0.052
| 0.052
| 0.051
| 0.052
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| 0.052
| 0.052
| ###
| ###
| 268,547
| 6,982
| 7.5
| 7.5
| 0.0 |
2005-Nov-01 Tue
| 0.051
| 0.052
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Oct-31 Mon
| 0.051
| 0.052
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| 0.051
| 0.051
| 0.051
| 0.051
|
|
| 72.4
| 72.4
| ### |
2005-Oct-27 Thu
| 0.051
| 0.052
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2005-Oct-26 Wed
| 0.051
| 0.052
| 0.051
| 0.051
|
|
| 63.6
| 63.6
| ### |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2005-Oct-21 Fri
| 0.049
| ###
| 0.048
| 0.049
|
|
| 70.3
| 70.3
| ### |
2005-Oct-20 Thu
| 0.048
| 0.051
| 0.048
| ###
|
|
| 96.0
| 96.0
| 0.0 |
2005-Oct-19 Wed
| 0.049
| 0.051
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| 0.048
| ###
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2005-Oct-17 Mon
| 0.049
| 0.049
| 0.048
| 0.048
|
|
| ###
| ###
| ### |
2005-Oct-14 Fri
| ###
| ###
| 0.049
| 0.049
|
|
| 18.0
| 18.0
| ### |
2005-Oct-13 Thu
| 0.049
| ###
| 0.048
| 0.049
|
|
| 70.9
| 70.9
| ### |
2005-Oct-12 Wed
| 0.051
| 0.051
| 0.049
| 0.049
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| ###
| 0.051
| ###
| 0.051
| 198,040
| 5,050
| 87.6
| 87.6
| ### |
2005-Oct-10 Mon
| 0.052
| 0.052
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2005-Oct-07 Fri
| 0.052
| 0.052
| ###
| ###
|
|
| 5.2
| 5.2
| 0.0 |
2005-Oct-06 Thu
| 0.053
| 0.053
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| 0.051
| 0.053
| 0.051
| 0.052
|
|
| ###
| ###
| ### |
2005-Oct-04 Tue
| ###
| 0.052
| ###
| 0.051
| 1,235,850
| ###
| ###
| ###
| ### |
2005-Oct-03 Mon
| ###
| ###
| 0.049
| 0.049
|
|
| 14.6
| 14.6
| ### |
2005-Sep-30 Fri
| ###
| ###
| 0.048
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 0.052
| 0.052
| 0.051
| 0.051
| 1,644,755
| ###
| 18.8
| 18.8
| ### |
2005-Sep-27 Tue
| 0.052
| 0.053
| 0.051
| 0.052
|
|
| 70.7
| 70.7
| ### |
2005-Sep-26 Mon
| 0.053
| 0.053
| 0.052
| 0.053
|
|
| 65.4
| 65.4
| ### |
2005-Sep-23 Fri
| 0.053
| 0.054
| 0.052
| 0.054
|
|
| ###
| ###
| ### |
2005-Sep-22 Thu
| 0.053
| 0.054
| 0.052
| 0.054
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 0.055
| 0.055
| 0.052
| 0.052
|
|
| 2.7
| 2.7
| ### |
2005-Sep-20 Tue
| 0.052
| 0.053
| 0.052
| 0.053
|
|
| ###
| ###
| ### |
2005-Sep-19 Mon
| 0.052
| 0.053
| ###
| ###
| 1,904,075
| 50,457
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 0.051
| 0.053
| 0.051
| 0.052
| 1,493,750
| 77,675
| 82.1
| 82.1
| ### |
2005-Sep-15 Thu
| 0.053
| 0.053
| 0.051
| 0.051
|
|
| 6.8
| 6.8
| ### |
2005-Sep-14 Wed
| 0.053
| 0.053
| 0.052
| 0.052
|
|
| 17.2
| 17.2
| ### |
2005-Sep-13 Tue
| 0.054
| 0.055
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| 0.056
| 0.057
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2005-Sep-09 Fri
| 0.055
| 0.055
| 0.053
| 0.053
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 0.055
| 0.056
| 0.052
| 0.055
|
|
| 72.1
| 72.1
| ### |
2005-Sep-07 Wed
| 0.054
| 0.055
| 0.054
| 0.054
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 0.056
| 0.056
| 0.054
| 0.054
|
|
| 8.6
| 8.6
| ### |
2005-Sep-05 Mon
| 0.058
| 0.058
| 0.056
| 0.056
| 2,759,578
| ###
| ###
| ###
| ### |
2005-Sep-02 Fri
| 0.059
| 0.059
| 0.058
| 0.059
|
|
| 68.9
| 68.9
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| 0.058
| 0.059
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 0.058
| 0.059
|
|
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 0.059
| ###
| 0.059
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| 0.058
| 0.058
| 0.058
| 0.058
|
|
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| 0.058
| 0.059
| 0.058
| 0.059
| 835,070
| 48,851
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 0.058
| 0.058
| 0.056
| 0.056
| 833,084
| 47,485
| ###
| ###
| ### |
2005-Aug-24 Wed
| 0.057
| 0.057
| 0.057
| 0.057
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| 0.058
| 0.059
| 0.057
| 0.058
| 2,230,452
| ###
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| 0.058
| 0.059
| 0.057
| 0.058
|
|
| ###
| ###
| 0.0 |
2005-Aug-19 Fri
| 0.057
| 0.058
| 0.057
| 0.058
|
|
| 80.4
| 80.4
| 0.0 |
2005-Aug-18 Thu
| ###
| ###
| 0.057
| 0.058
|
|
| 10.7
| 10.7
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 9,757,820
| 0
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 2,300,883
| 0
| 68.3
| 68.3
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 3,083,272
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| 0.058
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2005-Aug-01 Mon
| 0.059
| ###
| 0.059
| ###
|
|
| 91.3
| 91.3
| 0.0 |
2005-Jul-29 Fri
| 0.058
| 0.058
| 0.053
| 0.058
| 5,056,922
| 280,659
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| 0.058
| 0.059
| 0.058
| 0.058
| 2,009,144
| ###
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 0.059
| 0.059
| 0.058
| 0.058
| 2,967,323
| 173,588
| 18.4
| 18.4
| 0.0 |
2005-Jul-26 Tue
| 0.059
| ###
| 0.056
| 0.058
| 4,751,020
| 133,028
| 16.4
| 16.4
| 0.0 |
2005-Jul-25 Mon
| 0.057
| 0.057
| 0.056
| 0.057
|
|
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 0.059
| 0.059
| 0.055
| 0.055
| 2,550,880
| ###
| ###
| ###
| ### |
2005-Jul-21 Thu
| 0.057
| 0.059
| 0.055
| 0.058
| 3,291,252
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 0.058
| 0.059
| 0.054
| 0.056
| 5,589,928
| ###
| ###
| ###
| ### |
2005-Jul-19 Tue
| 0.055
| ###
| 0.055
| ###
| 14,835,046
| ###
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 0.054
| 0.055
| 0.053
| 0.054
|
|
| ###
| ###
| ### |
2005-Jul-15 Fri
| 0.055
| 0.055
| 0.052
| 0.052
| 7,258,348
| 388,321
| 3.6
| 3.6
| ### |
2005-Jul-14 Thu
| 0.047
| 0.057
| 0.046
| 0.056
|
|
| 99.7
| 99.7
| ### |
2005-Jul-13 Wed
| 0.046
| 0.047
| 0.046
| 0.047
|
|
| 86.0
| 86.0
| ### |
2005-Jul-12 Tue
| 0.046
| 0.047
| 0.046
| 0.046
|
|
| 71.8
| 71.8
| ### |
2005-Jul-11 Mon
| 0.047
| 0.047
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2005-Jul-08 Fri
| 0.046
| 0.047
| 0.046
| 0.047
|
|
| 86.5
| 86.5
| ### |
2005-Jul-07 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2005-Jul-06 Wed
| 0.048
| 0.048
| 0.046
| 0.047
|
|
| 14.3
| 14.3
| ### |
2005-Jul-05 Tue
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 68.3
| 68.3
| ### |
2005-Jul-04 Mon
| 0.047
| 0.048
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2005-Jul-01 Fri
| 0.047
| 0.048
| 0.047
| 0.048
|
|
| 78.5
| 78.5
| ### |
2005-Jun-30 Thu
| 0.048
| 0.048
| 0.046
| 0.047
|
|
| 17.3
| 17.3
| ### |
2005-Jun-29 Wed
| 0.047
| 0.048
| 0.047
| 0.048
| 128,826
| ###
| 86.5
| 86.5
| ### |
2005-Jun-28 Tue
| 0.048
| 0.048
| 0.047
| 0.048
|
|
| 65.2
| 65.2
| ### |
2005-Jun-27 Mon
| 0.046
| 0.049
| 0.046
| 0.048
|
|
| 93.2
| 93.2
| ### |
2005-Jun-24 Fri
| 0.047
| 0.047
| 0.045
| 0.046
|
|
| 16.9
| 16.9
| ### |
2005-Jun-23 Thu
| 0.047
| 0.047
| 0.046
| 0.047
|
|
| ###
| ###
| ### |
2005-Jun-22 Wed
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| ###
| ###
| ### |
2005-Jun-20 Mon
| 0.049
| 0.049
| 0.047
| 0.047
|
|
| 10.2
| 10.2
| ### |
2005-Jun-17 Fri
| ###
| ###
| 0.049
| ###
| 917,950
| 22,489
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| 0.048
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2005-Jun-15 Wed
| ###
| 0.051
| 0.049
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| 0.051
| 0.052
| ###
| 0.052
|
|
| ###
| ###
| ### |
2005-Jun-10 Fri
| 0.052
| 0.052
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2005-Jun-09 Thu
| 0.052
| 0.053
| 0.052
| 0.052
|
|
| 72.7
| 72.7
| ### |
2005-Jun-08 Wed
| 0.051
| 0.052
| ###
| 0.051
| 1,438,370
| ###
| 67.2
| 67.2
| ### |
2005-Jun-07 Tue
| 0.052
| 0.053
| 0.051
| 0.051
| 3,873,848
| 201,440
| ###
| ###
| ### |
|