Meta Data Limited (AIU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.5200

+0.0100

(+1.96%)

At close: 03:59PM EDT

0.5199

-0.00

(-0.02%)

Pre-market:

06:48AM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.5500	0.5890	0.5200	0.5200	0.5200	18,500
29 Apr 2024	0.5110	0.5200	0.5100	0.5100	0.5100	3,700
26 Apr 2024	0.5720	0.5720	0.5100	0.5100	0.5100	8,600
25 Apr 2024	0.4900	0.5700	0.4900	0.5110	0.5110	10,100
24 Apr 2024	0.5120	0.5500	0.5000	0.5010	0.5010	29,500
23 Apr 2024	0.5920	0.6200	0.5850	0.5850	0.5850	1,300
22 Apr 2024	0.5600	0.6100	0.5600	0.5850	0.5850	3,400
19 Apr 2024	0.6000	0.6100	0.5600	0.5600	0.5600	6,200
18 Apr 2024	0.5490	0.5770	0.5490	0.5770	0.5770	5,200
17 Apr 2024	0.5600	0.6000	0.5290	0.5600	0.5600	11,600
16 Apr 2024	0.5200	0.5900	0.5200	0.5540	0.5540	6,000
15 Apr 2024	0.5900	0.5900	0.5200	0.5400	0.5400	9,000
12 Apr 2024	0.6400	0.6400	0.5600	0.5840	0.5840	9,000
11 Apr 2024	0.6590	0.6700	0.6100	0.6500	0.6500	12,300
10 Apr 2024	0.7000	0.7000	0.6200	0.6590	0.6590	6,100
09 Apr 2024	0.6790	0.7000	0.6440	0.6700	0.6700	7,800
08 Apr 2024	0.6020	0.6500	0.6020	0.6500	0.6500	7,700
05 Apr 2024	0.6510	0.6510	0.6310	0.6400	0.6400	7,600
04 Apr 2024	0.6060	0.6300	0.5820	0.6300	0.6300	11,400
03 Apr 2024	0.5500	0.6000	0.5500	0.5900	0.5900	22,800
02 Apr 2024	0.6150	0.6600	0.5020	0.5700	0.5700	182,900
01 Apr 2024	0.8040	0.8040	0.7320	0.7320	0.7320	4,000
28 Mar 2024	0.7400	0.7710	0.7400	0.7650	0.7650	4,100
27 Mar 2024	0.7300	0.8090	0.7300	0.8090	0.8090	3,300
26 Mar 2024	0.7900	0.8310	0.7300	0.8200	0.8200	16,600
25 Mar 2024	0.8090	0.8400	0.8090	0.8400	0.8400	5,000
22 Mar 2024	0.7700	0.7700	0.7510	0.7510	0.7510	1,200
21 Mar 2024	0.7400	0.8290	0.7400	0.8000	0.8000	1,900
20 Mar 2024	0.7260	0.8390	0.7260	0.7870	0.7870	2,800
19 Mar 2024	0.7100	0.7590	0.7100	0.7500	0.7500	10,200
18 Mar 2024	1.0000	1.0000	0.7410	0.7500	0.7500	22,600
15 Mar 2024	0.7310	0.8000	0.7310	0.7800	0.7800	10,400
14 Mar 2024	0.8300	0.8490	0.7250	0.7500	0.7500	5,500
13 Mar 2024	0.8980	0.8980	0.7800	0.8500	0.8500	9,900
12 Mar 2024	0.9200	0.9200	0.7400	0.8700	0.8700	10,300
11 Mar 2024	0.8490	0.9000	0.8100	0.8100	0.8100	21,800
08 Mar 2024	0.7900	0.8300	0.7500	0.8000	0.8000	14,800
07 Mar 2024	0.8600	0.8600	0.8100	0.8100	0.8100	10,700
06 Mar 2024	0.8540	0.8540	0.8100	0.8120	0.8120	19,200
05 Mar 2024	0.8400	0.8650	0.8300	0.8550	0.8550	7,500
04 Mar 2024	0.9030	0.9030	0.8700	0.8700	0.8700	3,700
01 Mar 2024	0.8700	0.9400	0.8600	0.8600	0.8600	10,100
29 Feb 2024	0.9200	0.9200	0.8700	0.8800	0.8800	5,400
28 Feb 2024	0.8600	0.9200	0.8500	0.9200	0.9200	10,400
27 Feb 2024	0.8900	0.9200	0.8330	0.8500	0.8500	16,400
26 Feb 2024	0.9490	0.9500	0.8370	0.9450	0.9450	8,700
23 Feb 2024	0.9400	0.9500	0.9350	0.9500	0.9500	2,100
22 Feb 2024	0.9500	0.9600	0.9250	0.9300	0.9300	9,900
21 Feb 2024	0.9600	0.9700	0.9600	0.9600	0.9600	2,700
20 Feb 2024	0.9900	1.0000	0.9520	0.9600	0.9600	12,100
16 Feb 2024	1.0100	1.0100	0.9520	0.9600	0.9600	9,300
15 Feb 2024	1.0100	1.0200	0.9700	0.9700	0.9700	8,700
14 Feb 2024	1.0100	1.0200	0.9830	0.9830	0.9830	3,400
13 Feb 2024	0.9900	1.0100	0.9810	0.9810	0.9810	1,700
12 Feb 2024	0.9800	1.0200	0.9800	1.0100	1.0100	4,100
09 Feb 2024	0.9810	0.9850	0.9800	0.9800	0.9800	5,800
08 Feb 2024	0.9900	1.0050	0.9900	1.0050	1.0050	800
07 Feb 2024	1.0100	1.0100	0.9810	0.9810	0.9810	900
06 Feb 2024	0.9970	1.0200	0.9970	1.0200	1.0200	1,600
05 Feb 2024	0.9800	1.0000	0.9800	0.9970	0.9970	4,400
02 Feb 2024	1.0000	1.0060	0.9810	0.9900	0.9900	5,500
01 Feb 2024	1.0000	1.0000	0.9800	1.0000	1.0000	2,900
31 Jan 2024	1.0100	1.0100	1.0100	1.0100	1.0100	1,500
30 Jan 2024	0.9950	1.0100	0.9950	0.9970	0.9970	1,900
29 Jan 2024	0.9900	1.0100	0.9900	0.9950	0.9950	2,900
26 Jan 2024	1.0010	1.0010	0.9950	0.9950	0.9950	3,000
25 Jan 2024	1.0200	1.0200	1.0100	1.0100	1.0100	3,000
24 Jan 2024	1.0400	1.0400	1.0000	1.0200	1.0200	1,500
23 Jan 2024	1.0000	1.0300	1.0000	1.0300	1.0300	2,100
22 Jan 2024	1.0600	1.0600	1.0100	1.0300	1.0300	1,700
19 Jan 2024	1.0480	1.0480	1.0360	1.0360	1.0360	1,600
18 Jan 2024	1.0000	1.0600	1.0000	1.0600	1.0600	1,300
17 Jan 2024	1.0800	1.0800	1.0300	1.0300	1.0300	3,200
16 Jan 2024	1.0400	1.0400	1.0000	1.0150	1.0150	2,000
12 Jan 2024	1.0400	1.0400	1.0000	1.0070	1.0070	1,400
11 Jan 2024	1.0500	1.0500	1.0020	1.0400	1.0400	2,600
10 Jan 2024	1.0000	1.0500	1.0000	1.0500	1.0500	10,600
09 Jan 2024	0.9720	0.9990	0.9720	0.9990	0.9990	5,300
08 Jan 2024	1.0000	1.0300	0.9900	1.0100	1.0100	14,000
05 Jan 2024	0.9850	1.0300	0.9700	0.9700	0.9700	4,200
04 Jan 2024	1.0300	1.0300	0.9800	0.9800	0.9800	3,800
03 Jan 2024	0.9720	1.0250	0.9720	1.0200	1.0200	3,000
02 Jan 2024	1.0100	1.0300	0.9520	1.0300	1.0300	8,000
29 Dec 2023	1.0000	1.0200	0.9730	0.9730	0.9730	8,800
28 Dec 2023	1.0100	1.0100	0.9900	0.9900	0.9900	2,200
27 Dec 2023	0.9900	1.0300	0.9900	1.0300	1.0300	3,000
26 Dec 2023	1.0300	1.0300	0.9710	1.0300	1.0300	4,500
22 Dec 2023	1.0300	1.0300	1.0200	1.0300	1.0300	6,500
21 Dec 2023	0.9800	1.0180	0.9520	0.9990	0.9990	16,600
20 Dec 2023	0.9900	1.0200	0.9720	0.9720	0.9720	5,700
19 Dec 2023	0.9800	1.0300	0.9800	1.0300	1.0300	24,700
18 Dec 2023	1.0000	1.0000	0.9500	0.9700	0.9700	4,600
15 Dec 2023	0.9950	0.9950	0.9950	0.9950	0.9950	700
14 Dec 2023	1.0000	1.0000	0.9980	0.9980	0.9980	5,600
13 Dec 2023	1.0130	1.0130	1.0070	1.0070	1.0070	1,100
12 Dec 2023	1.0400	1.0400	1.0400	1.0400	1.0400	500
11 Dec 2023	1.0300	1.0500	1.0200	1.0200	1.0200	10,500
08 Dec 2023	0.9900	1.0050	0.9900	0.9900	0.9900	900
07 Dec 2023	1.0000	1.0300	0.9900	0.9920	0.9920	4,600
06 Dec 2023	1.0070	1.0460	0.9900	1.0000	1.0000	8,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.58-89.92(-0.75%)

NZD/USD0.5890-0.0003(-0.05%)

ALL ORDS7,831.90-100.10(-1.26%)

OIL80.78-1.15(-1.40%)

GOLD2,303.80+0.90(+0.04%)

Meta Data Limited (AIU)

NZX 50
11,867.58
-89.92(-0.75%)

NZD/USD
0.5890
-0.0003(-0.05%)

ALL ORDS
7,831.90
-100.10(-1.26%)

OIL
80.78
-1.15(-1.40%)

GOLD
2,303.80
+0.90(+0.04%)