Australia markets close in 1 hour 54 minutes

Imricor Medical Systems, Inc. (IMR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.4850-0.0050 (-1.02%)
As of 12:10PM AEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.50000.50000.48500.48500.48503,918
07 May 20240.49000.49000.47000.49000.490025,792
06 May 20240.49500.50500.49000.50000.500018,355
03 May 20240.47000.47000.47000.47000.470018,306
02 May 20240.47500.47500.47500.47500.47502,210
01 May 20240.49000.49000.46500.47000.470013,111
30 Apr 20240.49250.52000.49250.50000.50004,322
29 Apr 20240.49500.49500.49500.49500.49501,167
26 Apr 20240.48000.51000.48000.50000.500014,351
24 Apr 20240.50000.50500.50000.50500.50505,152
23 Apr 20240.49500.50000.49500.50000.50001,801
22 Apr 20240.52000.52000.52000.52000.52007,902
19 Apr 20240.51000.51000.49500.49500.49509,262
18 Apr 20240.51000.52000.50000.51000.510026,594
17 Apr 20240.55500.56000.55500.56000.56004,012
16 Apr 2024------
15 Apr 20240.55000.55000.54500.55000.55005,288
12 Apr 20240.55000.55500.53000.55000.550028,451
11 Apr 20240.55000.56500.55000.55000.550013,729
10 Apr 20240.51500.54000.51500.54000.540014,580
09 Apr 20240.54000.54000.50000.50000.500019,975
08 Apr 20240.55000.55000.54500.54500.54506,159
05 Apr 20240.59000.59000.56000.56000.56001,512
04 Apr 20240.54000.59000.54000.57500.57509,214
03 Apr 20240.53000.53000.53000.53000.53002
02 Apr 20240.55000.56000.54000.56000.560011,516
28 Mar 20240.54000.56000.54000.56000.560015,257
27 Mar 20240.54000.55000.54000.54000.54009,602
26 Mar 20240.55000.55500.55000.55000.55001,604
25 Mar 2024------
22 Mar 20240.56500.56500.56500.56500.5650816
21 Mar 20240.51500.58000.51500.58000.58003,864
20 Mar 20240.49500.51500.49500.51500.515013,585
19 Mar 2024------
18 Mar 20240.51000.51000.47500.49500.495021,513
15 Mar 20240.53000.53000.51750.51750.51757,706
14 Mar 20240.50500.50500.50500.50500.50502,300
13 Mar 20240.50000.50000.48500.48500.48503,667
12 Mar 20240.49000.50500.48000.50500.505014,944
11 Mar 20240.49000.49000.49000.49000.49002,138
08 Mar 20240.47000.49500.47000.47500.47504,124
07 Mar 20240.45500.46000.45500.46000.46004,710
06 Mar 20240.45000.46000.45000.46000.46001,813
05 Mar 2024------
04 Mar 20240.48000.48000.48000.48000.48001,250
01 Mar 20240.49500.49500.49500.49500.4950537
29 Feb 2024------
28 Feb 20240.47000.49000.45750.48000.48008,044
27 Feb 20240.47000.47000.47000.47000.47003,327
26 Feb 20240.48000.51500.48000.49500.495017,607
23 Feb 20240.47750.48000.47750.48000.48006,677
22 Feb 20240.48000.48000.48000.48000.48006,246
21 Feb 20240.46000.47000.45500.45500.455013,339
20 Feb 20240.47500.47500.44000.44000.44006,862
19 Feb 20240.47000.47500.47000.47500.47504,919
16 Feb 20240.46500.46500.45000.45500.45503,241
15 Feb 2024------
14 Feb 20240.45500.45500.45500.45500.455034
13 Feb 20240.46000.46500.45500.45500.4550204
12 Feb 20240.43500.44000.43500.44000.44001,333
09 Feb 20240.43000.43000.42000.42000.42001,050
08 Feb 20240.51000.52500.45500.45500.455019,829
07 Feb 20240.55000.55000.54500.54500.54501,926
06 Feb 20240.49000.53500.49000.49500.4950544
05 Feb 20240.55500.55500.54500.55000.55002,594
02 Feb 2024------
01 Feb 2024------
31 Jan 2024------
30 Jan 20240.60000.60000.60000.60000.600034
29 Jan 20240.62000.62000.60000.60000.60001,868
25 Jan 20240.61500.62000.61000.61000.610010,784
24 Jan 20240.62000.62000.62000.62000.620034
23 Jan 20240.60000.60000.60000.60000.600041
22 Jan 20240.58000.58000.58000.58000.580064
19 Jan 20240.58000.58000.58000.58000.58002,334
18 Jan 20240.56500.57500.56500.56500.56504,989
17 Jan 2024------
16 Jan 20240.57500.57500.56500.56500.56501,959
15 Jan 20240.57500.58500.56250.58500.58506,016
12 Jan 20240.57500.57500.57500.57500.5750584
11 Jan 20240.56500.57500.55000.57500.57503,524
10 Jan 2024------
09 Jan 20240.51000.51000.51000.51000.5100925
08 Jan 20240.54000.54000.51000.51500.51503,906
05 Jan 20240.53500.54000.53500.54000.54002,648
04 Jan 20240.54500.54500.54000.54000.54002,072
03 Jan 20240.55500.56000.55500.56000.56006,351
02 Jan 20240.55250.55250.55250.55250.55251,040
29 Dec 20230.55000.55000.55000.55000.55001,418
28 Dec 2023------
27 Dec 20230.57500.57500.52500.52500.52502,384
22 Dec 20230.57500.57500.57500.57500.57502
21 Dec 20230.56500.56500.56000.56000.56002,683
20 Dec 2023------
19 Dec 20230.55000.55000.54000.55000.550013,285
18 Dec 20230.56500.56500.55500.55500.55506,075
15 Dec 20230.54500.58500.54500.55500.55502,791
14 Dec 20230.54000.54000.51500.54000.54002,284
13 Dec 20230.54000.54000.53500.54000.54001,776
12 Dec 20230.51000.51000.51000.51000.510068
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...