Australia markets closed

Infomedia Ltd (IFM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6600+0.0100 (+0.61%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.63001.70501.63001.66001.6600189,938
24 Apr 20241.65001.66001.62501.65001.6500168,194
23 Apr 20241.64501.67501.62501.67001.6700289,096
22 Apr 20241.71501.71501.64001.65501.6550149,807
19 Apr 20241.67001.74501.67001.70001.7000330,379
18 Apr 20241.67501.68501.64501.67001.6700996,474
17 Apr 20241.62501.67501.62501.67501.6750139,337
16 Apr 20241.68001.69501.63001.63501.6350151,249
15 Apr 20241.74501.75001.61001.65501.65501,400,557
12 Apr 20241.71501.75001.69001.74501.745093,746
11 Apr 20241.72501.75501.72001.72501.725055,986
10 Apr 20241.75001.79001.74001.78501.7850287,826
09 Apr 20241.72001.75001.71001.75001.75001,128,120
08 Apr 20241.79001.79001.71001.71501.7150523,022
05 Apr 20241.76001.81501.76001.78001.7800630,713
04 Apr 20241.76501.79501.76501.77501.77503,660,404
03 Apr 20241.79001.79001.73501.77001.7700370,574
02 Apr 20241.78001.80001.77001.80001.8000529,739
28 Mar 20241.78001.79501.75501.78001.7800428,832
27 Mar 20241.80001.80001.75001.77501.77503,780,339
26 Mar 20241.78001.78001.74501.76501.7650171,192
25 Mar 20241.74001.78501.74001.76501.7650832,208
22 Mar 20241.71001.74001.70001.73501.7350551,403
21 Mar 20241.68001.74001.68001.71501.7150911,163
20 Mar 20241.65001.68001.63001.68001.6800824,556
19 Mar 20241.63001.65001.62001.64001.64001,874,671
18 Mar 20241.61251.65501.59001.62001.62009,396,642
15 Mar 20241.62501.64501.57501.60001.60004,607,861
14 Mar 20241.60501.67001.60001.62001.6200284,027
13 Mar 20241.66001.66001.59001.60001.60001,664,796
12 Mar 20241.66001.66001.62501.62501.625090,301
11 Mar 20241.65001.67001.63501.65501.6550143,894
08 Mar 20241.61501.64501.61001.64501.6450618,512
07 Mar 20241.64001.65001.58501.60501.60503,186,877
06 Mar 20241.60501.63001.58001.63001.6300577,058
05 Mar 20241.67001.67001.63001.63501.6350978,485
04 Mar 20241.65001.67501.64001.66501.6650324,138
01 Mar 20241.60001.65501.60001.65001.6500257,159
29 Feb 20241.60001.60501.58501.60001.6000853,367
28 Feb 20241.61501.63001.58001.60001.6000351,572
27 Feb 20241.59501.63501.59001.62001.6200204,655
26 Feb 20241.65001.65001.57001.59001.5900107,548
26 Feb 20240.022 Dividend
23 Feb 20241.67001.68001.65501.68001.6580266,960
22 Feb 20241.67501.74501.65001.65001.6284465,237
21 Feb 20241.52501.69001.52501.67001.64812,859,153
20 Feb 20241.48001.54001.45001.52501.50503,502,199
19 Feb 20241.51001.52501.48001.49001.470596,171
16 Feb 20241.46001.53001.42501.53001.5100173,499
15 Feb 20241.43001.46001.42501.43501.4162195,553
14 Feb 20241.40501.45001.40501.43001.411386,128
13 Feb 20241.50001.52001.43501.44001.4211256,035
12 Feb 20241.42001.49001.42001.49001.470565,127
09 Feb 20241.46001.46001.42001.42001.401444,058
08 Feb 20241.45001.46001.44001.46001.4409187,190
07 Feb 20241.44001.46001.44001.45501.4359171,972
06 Feb 20241.41001.44001.40501.44001.421161,077
05 Feb 20241.41501.41501.40001.41501.396519,574
02 Feb 20241.38001.43501.38001.40501.3866109,679
01 Feb 20241.41501.42001.37001.38501.3669217,255
31 Jan 20241.36001.42501.35001.42501.4063172,458
30 Jan 20241.37501.38001.35001.37501.3570192,132
29 Jan 20241.41001.41001.38001.38501.3669137,543
25 Jan 20241.43501.43501.37501.41001.391593,355
24 Jan 20241.42001.44001.40501.43501.4162440,906
23 Jan 20241.40501.42001.40001.41001.391545,021
22 Jan 20241.40001.41751.40001.40501.386633,040
19 Jan 20241.42501.42501.38501.39001.371846,053
18 Jan 20241.39501.43501.39001.42001.4014634,278
17 Jan 20241.44501.45501.43001.44001.4211146,015
16 Jan 20241.43001.46001.43001.45001.431056,946
15 Jan 20241.47001.47001.44001.45501.435912,354
12 Jan 20241.39001.47001.39001.47001.4507232,676
11 Jan 20241.43001.48501.39001.39001.3718467,283
10 Jan 20241.39001.46001.39001.45001.4310204,079
09 Jan 20241.40001.42001.38001.39001.37182,396,543
08 Jan 20241.35001.40001.33001.40001.3817176,683
05 Jan 20241.39001.39501.35501.36001.3422149,672
04 Jan 20241.39501.41501.38501.40501.386640,600
03 Jan 20241.42501.42501.38001.40001.3817132,627
02 Jan 20241.44501.46001.42501.43501.4162260,743
29 Dec 20231.48501.48501.43001.44001.421171,291
28 Dec 20231.46501.50001.39501.46501.4458124,235
27 Dec 20231.50501.51001.45501.46501.445868,948
22 Dec 20231.46501.50501.46001.50501.485356,152
21 Dec 20231.47501.48501.45001.48501.465688,973
20 Dec 20231.54001.54001.47001.48501.4656100,919
19 Dec 20231.47001.54501.44501.54001.51981,240,180
18 Dec 20231.42001.45501.42001.45001.4310413,391
15 Dec 20231.48001.50001.42001.45501.4359340,152
14 Dec 20231.47501.49501.45501.48001.4606588,671
13 Dec 20231.50501.50501.46501.46501.4458125,304
12 Dec 20231.57001.59001.50501.50501.4853188,970
11 Dec 20231.57001.57001.55001.57001.549489,650
08 Dec 20231.57001.62501.55501.56001.5396217,707
07 Dec 20231.45501.56001.45001.56001.53968,717,876
06 Dec 20231.47501.49001.44001.45501.435962,347
05 Dec 20231.50001.50001.44501.48501.465658,740
04 Dec 20231.47501.50001.45001.45001.4310271,602
01 Dec 20231.45001.50751.45001.46001.44091,293,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...