Australia markets open in 38 minutes

Imricor Medical Systems, Inc. (IMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4750+0.0050 (+1.06%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.47500.47500.47000.47500.475055,854
01 May 20240.50000.50000.46500.47000.470061,770
30 Apr 20240.49500.52000.49000.49500.495089,290
29 Apr 20240.49000.49000.49000.49000.49005,000
26 Apr 20240.50000.50000.48000.49000.490055,367
24 Apr 20240.50000.50500.50000.50000.500061,146
23 Apr 20240.51000.51000.48000.48000.480027,606
22 Apr 20240.52000.52000.51500.52000.520033,555
19 Apr 20240.51000.51500.49500.51500.515083,724
18 Apr 20240.50500.51500.50000.50500.5050491,795
17 Apr 20240.55000.56000.55000.55000.550028,251
16 Apr 20240.55000.55000.55000.55000.5500-
15 Apr 20240.53500.55000.53500.55000.550047,926
12 Apr 20240.55500.55500.53500.53500.5350162,758
11 Apr 20240.55000.57000.55000.55000.5500118,765
10 Apr 20240.51000.55000.51000.55000.5500250,639
09 Apr 20240.54000.54000.50000.50000.500098,429
08 Apr 20240.55000.55000.55000.55000.550017,154
05 Apr 20240.59000.60000.54500.55500.5550161,478
04 Apr 20240.53500.59000.53500.59000.5900142,993
03 Apr 20240.53500.53500.53500.53500.5350-
02 Apr 20240.55000.56000.50500.53500.5350111,586
28 Mar 20240.56000.56500.54000.56000.560062,954
27 Mar 20240.56500.56500.53500.54500.545041,954
26 Mar 20240.55000.56500.55000.56500.565029,795
25 Mar 20240.56500.56500.56500.56500.565052,800
22 Mar 20240.58000.58000.56500.57000.570031,757
21 Mar 20240.51500.58000.51500.58000.5800111,364
20 Mar 20240.49500.51500.49500.51500.515030,186
19 Mar 20240.49500.49500.49500.49500.4950-
18 Mar 20240.51000.51000.47500.49500.4950119,951
15 Mar 20240.50500.53000.50000.51000.510085,271
14 Mar 20240.48500.50500.48500.50500.505057,345
13 Mar 20240.50000.50500.48500.48500.485091,028
12 Mar 20240.49000.50500.48000.50000.5000170,199
11 Mar 20240.47500.49000.47500.49000.490024,003
08 Mar 20240.47000.49500.47000.47000.470052,025
07 Mar 20240.47000.47000.45000.46000.460029,459
06 Mar 20240.46000.46000.44500.45000.450068,425
05 Mar 20240.46500.46500.46500.46500.465011
04 Mar 20240.47000.48000.47000.48000.480030,460
01 Mar 20240.50000.50000.47000.47000.470031,370
29 Feb 20240.49000.50000.46000.50000.5000130,609
28 Feb 20240.47000.50000.46500.50000.500079,733
27 Feb 20240.47000.47000.47000.47000.4700181,971
26 Feb 20240.48000.51500.48000.50000.5000162,382
23 Feb 20240.48000.48000.47500.48000.480090,766
22 Feb 20240.46000.48000.46000.48000.480087,077
21 Feb 20240.45000.47000.45000.45000.450035,586
20 Feb 20240.48000.48500.45000.45000.450047,336
19 Feb 20240.47000.48000.46000.47500.475024,478
16 Feb 20240.47000.47000.45000.45000.450015,148
15 Feb 20240.45000.46000.45000.46000.46009,843
14 Feb 20240.46000.46000.45000.46000.460026,530
13 Feb 20240.46000.46000.45000.45000.450075,479
12 Feb 20240.43000.44000.43000.44000.440011,360
09 Feb 20240.45500.45500.42000.43000.4300127,677
08 Feb 20240.54500.54500.45500.45500.4550205,482
07 Feb 20240.52500.55000.52500.54500.545085,327
06 Feb 20240.49000.55000.49000.50500.5050100,267
05 Feb 20240.61000.61000.52000.52000.520079,347
02 Feb 20240.61500.61500.61500.61500.6150-
01 Feb 20240.61500.61500.61500.61500.6150-
31 Jan 20240.61500.61500.61500.61500.6150-
30 Jan 20240.60000.62000.60000.61500.615040,000
29 Jan 20240.62000.62000.57500.57500.575067,863
25 Jan 20240.62000.62000.60500.60500.605059,382
24 Jan 20240.60500.62500.60500.62000.620039,055
23 Jan 20240.58000.60500.58000.60500.6050220,694
22 Jan 20240.58000.58000.57500.58000.580010,132
19 Jan 20240.58000.58000.57000.58000.5800103,826
18 Jan 20240.58000.58000.56500.57000.570046,461
17 Jan 20240.54000.54000.54000.54000.5400-
16 Jan 20240.57500.57500.53000.54000.540011,162
15 Jan 20240.58000.58000.58000.58000.58008,122
12 Jan 20240.57500.58000.56500.58000.580077,812
11 Jan 20240.54500.57500.54500.57500.5750135,275
10 Jan 20240.51500.53000.51500.53000.530035,003
09 Jan 20240.51000.51500.51000.51500.515038,293
08 Jan 20240.54000.54000.51000.51000.510032,122
05 Jan 20240.54000.54000.53500.53500.53501,762
04 Jan 20240.56000.56000.53500.53500.535019,966
03 Jan 20240.56000.56000.56000.56000.5600100,108
02 Jan 20240.56000.56000.55000.55000.550051,344
29 Dec 20230.57000.57000.57000.57000.570024,146
28 Dec 20230.57000.57000.57000.57000.570050,000
27 Dec 20230.53000.53000.53000.53000.53005,116
22 Dec 20230.56500.56500.56500.56500.5650-
21 Dec 20230.56000.57000.56000.56500.565041,837
20 Dec 20230.56500.56500.55000.55000.55006,417
19 Dec 20230.57000.57000.53000.55000.5500308,661
18 Dec 20230.56500.56500.55500.55500.555082,752
15 Dec 20230.55000.58000.55000.55000.550089,838
14 Dec 20230.53500.54000.53500.54000.540089,031
13 Dec 20230.54000.54000.53500.53500.535099,966
12 Dec 20230.49500.53500.49500.53500.535034,628
11 Dec 20230.50000.58000.46000.49500.4950116,373
08 Dec 20230.55000.55000.55000.55000.550034
07 Dec 20230.55000.55000.55000.55000.55001,850
06 Dec 20230.55500.56500.55250.56500.565029,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...