Australia markets open in 1 hour 11 minutes

Imricor Medical Systems, Inc. (IMR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4900-0.0150 (-2.97%)
At close: 04:10PM AEST
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 20240.51500.51500.49000.49000.4900156,268
06 Sept 20240.51000.51500.50500.50500.505032,534
05 Sept 20240.53000.53000.52000.53000.530055,034
04 Sept 20240.52000.52500.51500.52000.520097,901
03 Sept 20240.50000.54500.50000.54500.5450495,192
02 Sept 20240.51000.51000.49500.49500.4950133,698
30 Aug 20240.51000.52000.50500.51000.5100127,564
29 Aug 20240.49500.49500.49000.49000.490015,000
28 Aug 20240.52000.52000.49000.49000.4900173,840
27 Aug 20240.50000.52000.49500.52000.5200124,223
26 Aug 20240.48500.51500.48500.50000.5000138,761
23 Aug 20240.47500.47500.46000.47000.470092,065
22 Aug 20240.49500.49500.47000.47000.470028,482
21 Aug 20240.50500.50500.49000.49000.490073,837
20 Aug 20240.52000.52000.50000.50000.5000187,925
19 Aug 20240.51500.53000.51500.52000.5200195,258
16 Aug 20240.50000.52000.50000.52000.520048,115
15 Aug 20240.50000.51000.50000.51000.510025,695
14 Aug 20240.51000.52000.50000.50000.5000144,932
13 Aug 20240.52000.52000.48000.50000.5000279,910
12 Aug 20240.53000.53000.53000.53000.530028,337
09 Aug 20240.53000.53000.52000.53000.530069,639
08 Aug 20240.52250.53000.52000.53000.5300148,727
07 Aug 20240.52500.52500.50000.51500.5150136,566
06 Aug 20240.51000.53500.51000.52250.5225165,554
05 Aug 20240.54000.54000.51000.51000.5100304,089
02 Aug 20240.57000.57000.55500.56000.5600244,047
01 Aug 20240.58000.58000.57500.57500.5750144,091
31 July 20240.58000.58500.57500.58000.5800100,654
30 July 20240.58000.58500.57500.58000.5800101,564
29 July 20240.60500.60500.58000.58500.585073,286
26 July 20240.57500.59500.52500.58000.5800397,841
25 July 20240.61500.61500.56500.58000.58001,151,780
24 July 20240.63000.64500.59000.61500.6150116,544
23 July 20240.58000.62000.57500.62000.6200350,232
22 July 20240.62000.62000.57500.57500.5750174,002
19 July 20240.57500.62000.56500.62000.6200852,809
18 July 20240.59000.59000.59000.59000.5900-
17 July 20240.59000.59000.59000.59000.5900-
16 July 20240.60500.61000.58000.59000.5900317,248
15 July 20240.60000.60000.59000.59750.5975330,991
12 July 20240.60500.62000.58000.58000.5800106,045
11 July 20240.57500.59000.56750.59000.5900168,437
10 July 20240.57000.57500.56000.57500.5750148,073
09 July 20240.57000.57500.56000.56500.565062,921
08 July 20240.57500.57500.55500.57000.570043,641
05 July 20240.57000.58500.56000.58000.5800472,554
04 July 20240.56500.57500.56500.56500.5650283,300
03 July 20240.52000.56500.52000.56500.5650271,475
02 July 20240.52500.53000.52000.52000.5200114,239
01 July 20240.53000.56000.52500.52500.5250158,873
28 June 20240.49500.53000.49500.53000.5300445,849
27 June 20240.50000.50000.47000.49500.4950173,529
26 June 20240.48500.51000.48000.50000.5000551,652
25 June 20240.47000.48000.47000.47500.4750232,894
24 June 20240.45500.47500.45500.46500.4650164,358
21 June 20240.41500.45000.41000.45000.4500280,968
20 June 20240.42500.43000.41500.41500.415016,403
19 June 20240.42000.42000.41500.41500.4150132,167
18 June 20240.43000.43000.42500.42500.425075,126
17 June 20240.44000.44500.43000.43000.4300253,646
14 June 20240.43500.44000.43500.44000.440017,300
13 June 20240.43500.44000.43500.43500.435057,695
12 June 20240.44500.44500.43500.43500.4350131,042
11 June 20240.44500.45000.44500.45000.450011,170
07 June 20240.45000.45750.44500.44500.445040,874
06 June 20240.45000.46000.44500.45000.4500195,359
05 June 20240.45000.46500.45000.45500.455065,104
04 June 20240.46000.46000.45000.45000.450050,247
03 June 20240.48500.48500.46500.47000.4700158,138
31 May 20240.48500.48500.47000.48500.485068,088
30 May 20240.49000.49000.47000.48000.4800292,021
29 May 20240.46000.50000.46000.50000.5000459,809
28 May 20240.43500.47000.41500.47000.4700394,236
27 May 20240.44000.44000.44000.44000.44001,309
24 May 20240.44500.44500.44000.44500.445023,740
23 May 20240.44000.44500.44000.44500.4450115,923
22 May 20240.44500.44500.44000.44000.44004,477
21 May 20240.44500.44500.44500.44500.445010,409
20 May 20240.45000.45000.45000.45000.450078,922
17 May 20240.45000.46000.44000.46000.4600170,332
16 May 20240.46000.46000.44000.45000.4500295,183
15 May 20240.45500.45500.45500.45500.4550-
14 May 20240.49500.50000.45500.45500.4550219,025
13 May 20240.48000.48000.45500.45500.4550137,925
10 May 20240.48000.48500.45500.45500.4550122,294
09 May 20240.48500.48750.45500.45500.4550254,196
08 May 20240.49500.50000.48000.48000.480025,217
07 May 20240.49000.49500.47000.49500.495047,559
06 May 20240.48000.50000.48000.49000.4900231,145
03 May 20240.48750.48750.47000.47000.470051,216
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...