Meta Data Limited
AIUNYSEConsumer Defensive
$0.61
+$0.01(+2.50%)
Market Cap$37563434
P/E Ratio—
52W High$8.7
52W Low$0.55
Meta Data Limited（AIU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aiu · 日线历史（复权）· FMP · 截至 2024年8月27日
5-Year High5Y
$24.50
Feb 4, 2022
-97.5% from here
5-Year Low5Y
$0.5000
Jan 18, 2022
+22.0% from low
IPO Priceadj.
$54.00
Mar 28, 2018
-98.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$7.50
Jun 8, 2021
-91.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AIU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 27, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0K | +0.00% |
| Aug 26, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0K | +0.00% |
| Aug 23, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0K | +0.00% |
| Aug 22, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0K | +0.00% |
| Aug 21, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0K | +0.00% |
| Aug 20, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0K | +0.00% |
| Aug 19, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0K | +0.00% |
| Aug 16, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0K | +0.00% |
| Aug 15, 2024 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0K | +0.00% |
| Aug 13, 2024 | $0.62 | $0.65 | $0.59 | $0.61 | $0.61 | 165K | -0.81% |
| Aug 12, 2024 | $0.87 | $0.87 | $0.55 | $0.60 | $0.60 | 754K | -31.60% |
| Aug 9, 2024 | $0.95 | $1.00 | $0.68 | $0.87 | $0.87 | 432K | -8.42% |
| Aug 8, 2024 | $1.17 | $1.25 | $0.88 | $0.92 | $0.92 | 421K | -21.70% |
| Aug 7, 2024 | $2.53 | $2.53 | $0.85 | $1.16 | $1.16 | 1.2M | -54.15% |
| Aug 6, 2024 | $2.88 | $3.08 | $2.30 | $2.50 | $2.50 | 72K | -13.19% |
| Aug 5, 2024 | $2.95 | $2.99 | $2.61 | $2.84 | $2.84 | 51K | -3.73% |
| Aug 2, 2024 | $4.20 | $4.20 | $3.23 | $3.36 | $3.36 | 133K | -20.00% |
| Aug 1, 2024 | $4.73 | $5.15 | $4.50 | $4.50 | $4.50 | 210K | -4.86% |
| Jul 31, 2024 | $5.00 | $5.95 | $4.30 | $5.00 | $5.00 | 583K | +0.00% |
| Jul 30, 2024 | $4.49 | $6.90 | $4.42 | $5.06 | $5.06 | 4.9M | +12.69% |
Showing 1–20 of 809 records
Annual Stock Price Performance · AIU
Jan 1 → Dec 31 · 4 years2024-87.9%$5.05 → $0.61
-87.9%
2023-7.4%$5.26 → $4.87
-7.4%
2022+160.0%$2.00 → $5.20
+160.0%
2021-73.3%$7.50 → $2.00
-73.3%
Best Year2022 · +160.0%
Worst Year2024 · -87.9%
Positive Years1 / 4
Avg Annual Return-2.2%
4Y Total Return-91.9%
4Y CAGR~-46.6% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in AIU?
If you invested $1,000 in AIU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$11
Total Return-98.9%
CAGR~-42.9% / yr
Profit$-989
Based on Mar 28, 2018 · $54.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Meta Data Limited（AIU）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $0.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AIU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AIU 历史股价FMP 日线复权 OHLCV