New Zealand markets closed

Meta Data Limited (AIU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
0.5840-0.0658 (-10.13%)
At close: 03:55PM EDT
0.5899 +0.01 (+1.01%)
After hours: 06:21PM EDT
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20240.64000.64000.56000.58400.58409,000
11 Apr 20240.65900.67000.61000.65000.650012,300
10 Apr 20240.70000.70000.62000.65900.65906,100
09 Apr 20240.67900.70000.64400.67000.67007,800
08 Apr 20240.60200.65000.60200.65000.65007,700
05 Apr 20240.65100.65100.63100.64000.64007,600
04 Apr 20240.60600.63000.58200.63000.630011,400
03 Apr 20240.55000.60000.55000.59000.590022,800
02 Apr 20240.61500.66000.50200.57000.5700182,900
01 Apr 20240.80400.80400.73200.73200.73204,000
28 Mar 20240.74000.77100.74000.76500.76504,100
27 Mar 20240.73000.80900.73000.80900.80903,300
26 Mar 20240.79000.83100.73000.82000.820016,600
25 Mar 20240.80900.84000.80900.84000.84005,000
22 Mar 20240.77000.77000.75100.75100.75101,200
21 Mar 20240.74000.82900.74000.80000.80001,900
20 Mar 20240.72600.83900.72600.78700.78702,800
19 Mar 20240.71000.75900.71000.75000.750010,200
18 Mar 20241.00001.00000.74100.75000.750022,600
15 Mar 20240.73100.80000.73100.78000.780010,400
14 Mar 20240.83000.84900.72500.75000.75005,500
13 Mar 20240.89800.89800.78000.85000.85009,900
12 Mar 20240.92000.92000.74000.87000.870010,300
11 Mar 20240.84900.90000.81000.81000.810021,800
08 Mar 20240.79000.83000.75000.80000.800014,800
07 Mar 20240.86000.86000.81000.81000.810010,700
06 Mar 20240.85400.85400.81000.81200.812019,200
05 Mar 20240.84000.86500.83000.85500.85507,500
04 Mar 20240.90300.90300.87000.87000.87003,700
01 Mar 20240.87000.94000.86000.86000.860010,100
29 Feb 20240.92000.92000.87000.88000.88005,400
28 Feb 20240.86000.92000.85000.92000.920010,400
27 Feb 20240.89000.92000.83300.85000.850016,400
26 Feb 20240.94900.95000.83700.94500.94508,700
23 Feb 20240.94000.95000.93500.95000.95002,100
22 Feb 20240.95000.96000.92500.93000.93009,900
21 Feb 20240.96000.97000.96000.96000.96002,700
20 Feb 20240.99001.00000.95200.96000.960012,100
16 Feb 20241.01001.01000.95200.96000.96009,300
15 Feb 20241.01001.02000.97000.97000.97008,700
14 Feb 20241.01001.02000.98300.98300.98303,400
13 Feb 20240.99001.01000.98100.98100.98101,700
12 Feb 20240.98001.02000.98001.01001.01004,100
09 Feb 20240.98100.98500.98000.98000.98005,800
08 Feb 20240.99001.00500.99001.00501.0050800
07 Feb 20241.01001.01000.98100.98100.9810900
06 Feb 20240.99701.02000.99701.02001.02001,600
05 Feb 20240.98001.00000.98000.99700.99704,400
02 Feb 20241.00001.00600.98100.99000.99005,500
01 Feb 20241.00001.00000.98001.00001.00002,900
31 Jan 20241.01001.01001.01001.01001.01001,500
30 Jan 20240.99501.01000.99500.99700.99701,900
29 Jan 20240.99001.01000.99000.99500.99502,900
26 Jan 20241.00101.00100.99500.99500.99503,000
25 Jan 20241.02001.02001.01001.01001.01003,000
24 Jan 20241.04001.04001.00001.02001.02001,500
23 Jan 20241.00001.03001.00001.03001.03002,100
22 Jan 20241.06001.06001.01001.03001.03001,700
19 Jan 20241.04801.04801.03601.03601.03601,600
18 Jan 20241.00001.06001.00001.06001.06001,300
17 Jan 20241.08001.08001.03001.03001.03003,200
16 Jan 20241.04001.04001.00001.01501.01502,000
12 Jan 20241.04001.04001.00001.00701.00701,400
11 Jan 20241.05001.05001.00201.04001.04002,600
10 Jan 20241.00001.05001.00001.05001.050010,600
09 Jan 20240.97200.99900.97200.99900.99905,300
08 Jan 20241.00001.03000.99001.01001.010014,000
05 Jan 20240.98501.03000.97000.97000.97004,200
04 Jan 20241.03001.03000.98000.98000.98003,800
03 Jan 20240.97201.02500.97201.02001.02003,000
02 Jan 20241.01001.03000.95201.03001.03008,000
29 Dec 20231.00001.02000.97300.97300.97308,800
28 Dec 20231.01001.01000.99000.99000.99002,200
27 Dec 20230.99001.03000.99001.03001.03003,000
26 Dec 20231.03001.03000.97101.03001.03004,500
22 Dec 20231.03001.03001.02001.03001.03006,500
21 Dec 20230.98001.01800.95200.99900.999016,600
20 Dec 20230.99001.02000.97200.97200.97205,700
19 Dec 20230.98001.03000.98001.03001.030024,700
18 Dec 20231.00001.00000.95000.97000.97004,600
15 Dec 20230.99500.99500.99500.99500.9950700
14 Dec 20231.00001.00000.99800.99800.99805,600
13 Dec 20231.01301.01301.00701.00701.00701,100
12 Dec 20231.04001.04001.04001.04001.0400500
11 Dec 20231.03001.05001.02001.02001.020010,500
08 Dec 20230.99001.00500.99000.99000.9900900
07 Dec 20231.00001.03000.99000.99200.99204,600
06 Dec 20231.00701.04600.99001.00001.00008,200
05 Dec 20231.00001.02001.00001.01001.01003,000
04 Dec 20231.00001.03000.90001.00001.000027,300
01 Dec 20231.03001.07001.03001.05001.05003,400
30 Nov 20231.07001.07001.03001.05001.05001,800
29 Nov 20231.04001.05001.04001.05001.0500700
28 Nov 20231.05001.05001.03001.03001.03001,600
27 Nov 20231.06001.07001.03001.06001.06008,000
24 Nov 20231.07001.07001.06001.07001.07002,800
22 Nov 20231.07001.07001.05401.07001.07005,200
21 Nov 20231.00001.06001.00001.03001.030023,100
20 Nov 20231.02001.02001.00001.01001.01002,800
17 Nov 20231.03001.03000.99101.00001.00006,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...