Intelligent Monitoring Group Limited (IMB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3050

-0.0150

(-4.69%)

At close: 04:10PM AEST

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	0.3100	0.3100	0.3050	0.3050	0.3050	143,695
09 May 2024	0.3050	0.3200	0.2950	0.3200	0.3200	114,588
08 May 2024	0.3300	0.3300	0.3100	0.3200	0.3200	79,953
07 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
03 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
02 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	74,341
01 May 2024	0.3200	0.3500	0.3200	0.3300	0.3300	97,479
30 Apr 2024	0.3000	0.3250	0.3000	0.3100	0.3100	203,062
29 Apr 2024	0.3100	0.3250	0.2800	0.2900	0.2900	392,929
26 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	31
24 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1
23 Apr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	85,304
22 Apr 2024	0.3150	0.3400	0.3150	0.3200	0.3200	124,316
19 Apr 2024	0.3250	0.3450	0.3200	0.3200	0.3200	84,621
18 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
17 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
16 Apr 2024	0.3350	0.3450	0.3300	0.3400	0.3400	69,206
15 Apr 2024	0.3300	0.3600	0.3300	0.3600	0.3600	48,838
12 Apr 2024	0.3500	0.3600	0.3400	0.3400	0.3400	177,540
11 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
10 Apr 2024	0.3500	0.3550	0.3400	0.3400	0.3400	63,037
09 Apr 2024	0.3550	0.3650	0.3500	0.3550	0.3550	25,368
08 Apr 2024	0.3650	0.3700	0.3550	0.3550	0.3550	59,352
05 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
04 Apr 2024	0.3050	0.3850	0.3050	0.3850	0.3850	278,802
03 Apr 2024	0.3850	0.3950	0.3850	0.3950	0.3950	3,140
02 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	150
28 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,528
27 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15
26 Mar 2024	0.4000	0.4050	0.4000	0.4050	0.4050	128,825
25 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
22 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	27
21 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,527
20 Mar 2024	0.3700	0.3750	0.3700	0.3700	0.3700	22,987
19 Mar 2024	0.4050	0.4050	0.3750	0.3750	0.3750	53,098
18 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4050	75
15 Mar 2024	0.4000	0.4100	0.4000	0.4100	0.4100	14,023
14 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	36
13 Mar 2024	0.4150	0.4150	0.3850	0.4000	0.4000	42,501
12 Mar 2024	0.4000	0.4150	0.3950	0.4150	0.4150	209,612
11 Mar 2024	0.3700	0.3850	0.3600	0.3850	0.3850	111,345
08 Mar 2024	0.3550	0.3600	0.3550	0.3600	0.3600	8,450
07 Mar 2024	0.3400	0.3600	0.3400	0.3600	0.3600	58,903
06 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Mar 2024	0.3600	0.3600	0.3400	0.3600	0.3600	197,636
04 Mar 2024	0.3850	0.3850	0.3600	0.3750	0.3750	27,722
01 Mar 2024	0.3800	0.3850	0.3750	0.3750	0.3750	49,807
29 Feb 2024	0.3700	0.3800	0.3650	0.3800	0.3800	111,184
28 Feb 2024	0.3500	0.3850	0.3450	0.3850	0.3850	157,150
27 Feb 2024	0.3700	0.3750	0.3600	0.3600	0.3600	107,650
26 Feb 2024	0.3900	0.3900	0.3700	0.3700	0.3700	33,866
23 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	697
22 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	60,744
21 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
20 Feb 2024	0.4050	0.4050	0.3900	0.4000	0.4000	146,754
19 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,870
16 Feb 2024	0.4200	0.4200	0.4050	0.4200	0.4200	11,171
15 Feb 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3
14 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	123
13 Feb 2024	0.4100	0.4400	0.4100	0.4300	0.4300	69,278
12 Feb 2024	0.4100	0.4100	0.4000	0.4050	0.4050	25,220
09 Feb 2024	0.3950	0.4100	0.3950	0.4100	0.4100	20,098
08 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
07 Feb 2024	0.4000	0.4100	0.3950	0.4100	0.4100	32,228
06 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	50,290
05 Feb 2024	0.4200	0.4200	0.4000	0.4000	0.4000	4,272
02 Feb 2024	0.4000	0.4200	0.3950	0.4200	0.4200	29,808
01 Feb 2024	0.4150	0.4150	0.4100	0.4100	0.4100	7,503
31 Jan 2024	0.4200	0.4250	0.4000	0.4150	0.4150	62,937
30 Jan 2024	0.4200	0.4200	0.4000	0.4200	0.4200	75,345
29 Jan 2024	0.4250	0.4300	0.4100	0.4200	0.4200	36,610
25 Jan 2024	0.4300	0.4350	0.4200	0.4250	0.4250	58,048
24 Jan 2024	0.4000	0.4400	0.4000	0.4400	0.4400	145,218
23 Jan 2024	0.4050	0.4100	0.4000	0.4000	0.4000	115,025
22 Jan 2024	0.4200	0.4200	0.3950	0.3950	0.3950	59,488
19 Jan 2024	0.4300	0.4300	0.4200	0.4200	0.4200	25,856
18 Jan 2024	0.4350	0.4450	0.4300	0.4300	0.4300	54,493
17 Jan 2024	0.4350	0.4450	0.4250	0.4250	0.4250	43,483
16 Jan 2024	0.4600	0.4600	0.4250	0.4300	0.4300	214,380
15 Jan 2024	0.3700	0.4050	0.3700	0.4000	0.4000	335,238
12 Jan 2024	0.3900	0.3900	0.3800	0.3900	0.3900	46,261
11 Jan 2024	0.3800	0.3900	0.3450	0.3900	0.3900	293,020
10 Jan 2024	0.3850	0.3850	0.3500	0.3800	0.3800	130,889
09 Jan 2024	0.3850	0.3900	0.3800	0.3900	0.3900	50,939
08 Jan 2024	0.3900	0.4000	0.3650	0.3800	0.3800	61,839
05 Jan 2024	0.3800	0.3900	0.3600	0.3900	0.3900	63,636
04 Jan 2024	0.3950	0.3950	0.3550	0.3750	0.3750	100,087
03 Jan 2024	0.4350	0.4350	0.3900	0.4000	0.4000	50,993
02 Jan 2024	0.4450	0.4450	0.4250	0.4400	0.4400	36,539
29 Dec 2023	0.4400	0.4500	0.4400	0.4400	0.4400	630,457
28 Dec 2023	0.4300	0.4400	0.4200	0.4400	0.4400	662,451
27 Dec 2023	0.4100	0.4400	0.3950	0.4300	0.4300	593,717
22 Dec 2023	0.3800	0.4150	0.3800	0.4150	0.4150	761,366
21 Dec 2023	0.3700	0.4000	0.3600	0.4000	0.4000	306,658
20 Dec 2023	0.3250	0.3550	0.3250	0.3550	0.3550	421,793
19 Dec 2023	0.3000	0.3200	0.3000	0.3200	0.3200	334,698
18 Dec 2023	0.2650	0.3200	0.2650	0.3000	0.3000	542,088
15 Dec 2023	0.2850	0.2850	0.2750	0.2750	0.2750	68,314
14 Dec 2023	0.2850	0.2850	0.2800	0.2800	0.2800	125,948
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+28.50(+0.36%)

ASX 2007,749.00+27.40(+0.35%)

AUD/USD0.6611-0.0010(-0.15%)

OIL79.50+0.24(+0.30%)

GOLD2,374.60+34.30(+1.47%)

Bitcoin AUD95,258.79+2,438.87(+2.63%)

Intelligent Monitoring Group Limited (IMB.AX)

ALL ORDS
8,022.70
+28.50(+0.36%)

ASX 200
7,749.00
+27.40(+0.35%)

AUD/USD
0.6611
-0.0010(-0.15%)

OIL
79.50
+0.24(+0.30%)

GOLD
2,374.60
+34.30(+1.47%)

Bitcoin AUD
95,258.79
+2,438.87(+2.63%)