Imagion Biosystems Limited (IBX.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 127,108 |
| 11 Oct 2024 | 0.0320 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 127,108 |
| 10 Oct 2024 | 0.0290 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 543,207 |
| 09 Oct 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 08 Oct 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 07 Oct 2024 | 0.0370 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 207,820 |
| 04 Oct 2024 | 0.0400 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 750,161 |
| 03 Oct 2024 | 0.0450 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 428,045 |
| 02 Oct 2024 | 0.0560 | 0.0560 | 0.0460 | 0.0460 | 0.0460 | 1,056,156 |
| 01 Oct 2024 | 0.0400 | 0.0680 | 0.0400 | 0.0540 | 0.0540 | 2,200,182 |
| 30 Sept 2024 | 0.0270 | 0.0500 | 0.0270 | 0.0400 | 0.0400 | 2,377,395 |
| 27 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,063 |
| 26 Sept 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 44,375 |
| 25 Sept 2024 | 0.0220 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 109,826 |
| 24 Sept 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 39,707 |
| 23 Sept 2024 | 0.0270 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 260,404 |
| 20 Sept 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 46,826 |
| 19 Sept 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 26,952 |
| 18 Sept 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 144,180 |
| 17 Sept 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 29,777 |
| 16 Sept 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 50,530 |
| 13 Sept 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 511,608 |
| 12 Sept 2024 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 294,378 |
| 11 Sept 2024 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 65,124 |
| 10 Sept 2024 | 0.0300 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 173,409 |
| 09 Sept 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 53,067 |
| 06 Sept 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 38,808 |
| 05 Sept 2024 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 37,413 |
| 04 Sept 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 53,284 |
| 03 Sept 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 164,882 |
| 02 Sept 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,448 |
| 30 Aug 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 21,757 |
| 29 Aug 2024 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 267,792 |
| 28 Aug 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 4,684 |
| 27 Aug 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,145 |
| 26 Aug 2024 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 14,031 |
| 23 Aug 2024 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 13,622 |
| 22 Aug 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 54,973 |
| 21 Aug 2024 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 25,533 |
| 20 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,470 |
| 19 Aug 2024 | 0.0370 | 0.0440 | 0.0370 | 0.0390 | 0.0390 | 39,441 |
| 16 Aug 2024 | 0.0400 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 30,033 |
| 15 Aug 2024 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 39,383 |
| 14 Aug 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,486 |
| 13 Aug 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 14,081 |
| 12 Aug 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 12,630 |
| 09 Aug 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 58,516 |
| 08 Aug 2024 | 0.0320 | 0.0380 | 0.0310 | 0.0380 | 0.0380 | 71,810 |
| 07 Aug 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 13,882 |
| 06 Aug 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 68,239 |
| 05 Aug 2024 | 0.0400 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 31,535 |
| 02 Aug 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 62,136 |
| 01 Aug 2024 | 0.0410 | 0.0410 | 0.0350 | 0.0400 | 0.0400 | 304,448 |
| 31 July 2024 | 0.0520 | 0.0520 | 0.0440 | 0.0440 | 0.0440 | 60,054 |
| 30 July 2024 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 158,565 |
| 29 July 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 76,419 |
| 26 July 2024 | 0.0560 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 13,430 |
| 25 July 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,590 |
| 24 July 2024 | 0.0560 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 25,282 |
| 23 July 2024 | 0.0600 | 0.0600 | 0.0530 | 0.0560 | 0.0560 | 183,885 |
| 22 July 2024 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 4,291 |
| 19 July 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 16,117 |
| 18 July 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 28,341 |
| 17 July 2024 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 18,625 |
| 16 July 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 8,779 |
| 15 July 2024 | 0.0620 | 0.0680 | 0.0620 | 0.0680 | 0.0680 | 10,789 |
| 12 July 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300 |
| 11 July 2024 | 0.0760 | 0.0760 | 0.0700 | 0.0700 | 0.0700 | 102,550 |
| 10 July 2024 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 87,212 |
| 09 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
| 08 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 3,578 |
| 05 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 179 |
| 04 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 7,542 |
| 03 July 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 17,760 |
| 02 July 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 9,862 |
| 01 July 2024 | 0.0850 | 0.0850 | 0.0830 | 0.0840 | 0.0840 | 84,634 |
| 28 June 2024 | 0.0840 | 0.0850 | 0.0830 | 0.0850 | 0.0850 | 91,777 |
| 27 June 2024 | 0.0820 | 0.0860 | 0.0800 | 0.0850 | 0.0850 | 45,366 |
| 26 June 2024 | 0.0810 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 222,857 |
| 25 June 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0820 | 0.0820 | 109,678 |
| 24 June 2024 | 0.0860 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 67,233 |
| 21 June 2024 | 0.0880 | 0.0880 | 0.0860 | 0.0860 | 0.0860 | 31,634 |
| 20 June 2024 | 0.0880 | 0.0890 | 0.0870 | 0.0880 | 0.0880 | 156,099 |
| 19 June 2024 | 0.0910 | 0.0970 | 0.0890 | 0.0890 | 0.0890 | 133,624 |
| 18 June 2024 | 0.0800 | 0.0920 | 0.0800 | 0.0870 | 0.0870 | 156,068 |
| 17 June 2024 | 0.0770 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 107,393 |
| 14 June 2024 | 0.0750 | 0.0800 | 0.0710 | 0.0750 | 0.0750 | 272,329 |
| 13 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 12 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 11 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 07 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 06 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 05 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 04 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 03 June 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 31 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 30 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 29 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 28 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 27 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.