Australia markets closed

Industrial Minerals Ltd (IND.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1450+0.0100 (+7.41%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.14500.17000.14000.14500.1450548,045
23 Apr 20240.14000.15000.12000.13500.1350335,965
22 Apr 20240.15000.15000.14000.14000.1400148,320
19 Apr 20240.15500.15500.14500.15000.150084,261
18 Apr 20240.16000.17500.16000.16000.1600116,345
17 Apr 20240.17000.17000.17000.17000.17004,705
16 Apr 20240.17000.17000.17000.17000.1700-
15 Apr 20240.18500.18500.16500.17000.170052,931
12 Apr 20240.18000.19250.18000.19000.1900206,295
11 Apr 20240.18000.18000.17000.17000.170014,712
10 Apr 20240.18000.18000.17000.18000.180071,271
09 Apr 20240.19000.19000.19000.19000.1900-
08 Apr 20240.18500.19000.18000.19000.190022,403
05 Apr 20240.17500.20000.16500.18000.1800244,664
04 Apr 20240.16000.17500.15500.17500.1750504,861
03 Apr 20240.17000.17000.16500.16500.165042,784
02 Apr 20240.18000.18000.15000.17500.1750248,981
28 Mar 20240.17500.20000.17500.18000.1800704,390
27 Mar 20240.20500.20500.20000.20000.200071,680
26 Mar 20240.20500.21000.20500.20500.205059,057
25 Mar 20240.21000.22000.20500.20500.205033,886
22 Mar 20240.21000.21500.20000.21000.2100183,232
21 Mar 20240.22000.22000.22000.22000.220027,045
20 Mar 20240.21000.21500.20500.21500.2150254,739
19 Mar 20240.21000.21500.20500.21500.215043,654
18 Mar 20240.21500.21500.21000.21000.2100260,151
15 Mar 20240.21500.21500.21000.21500.2150176,146
14 Mar 20240.23000.23000.21500.22000.2200289,032
13 Mar 20240.24000.24000.24000.24000.24004,166
12 Mar 20240.24000.25000.23000.24000.2400238,209
11 Mar 20240.25000.26000.25000.25000.250029,200
08 Mar 20240.24000.25000.23500.24000.240049,168
07 Mar 20240.25000.26000.23000.24000.2400143,689
06 Mar 20240.25000.25000.24000.24500.245092,184
05 Mar 20240.26500.26500.24500.25000.250090,582
04 Mar 20240.27500.34000.24500.24500.2450233,533
01 Mar 20240.24500.27500.23500.27500.2750163,597
29 Feb 20240.22500.24000.21000.21000.2100309,456
28 Feb 20240.21000.22500.21000.22500.225045,409
27 Feb 20240.22500.22500.21000.22000.220073,943
26 Feb 20240.24000.24000.22000.22000.220065,127
23 Feb 20240.24000.24000.24000.24000.240010,260
22 Feb 20240.24500.24500.24000.24000.240065,701
21 Feb 20240.26500.26500.25500.26500.26507,439
20 Feb 20240.23000.26500.23000.26500.2650178,447
19 Feb 20240.26000.26000.23000.24000.2400125,195
16 Feb 20240.26000.26500.25000.26000.2600268,983
15 Feb 20240.29500.29500.21000.25500.2550951,639
14 Feb 20240.33500.33500.29500.31000.3100586,161
13 Feb 20240.35500.35500.33000.34000.3400270,173
12 Feb 20240.35000.35000.35000.35000.35003,398
09 Feb 20240.34000.36000.33500.34000.3400161,485
08 Feb 20240.34000.34000.33500.34000.34008,790
07 Feb 20240.33500.34000.32000.34000.340073,740
06 Feb 20240.38500.38500.31750.32500.3250373,483
05 Feb 20240.38000.39500.37500.37500.375098,329
02 Feb 20240.36000.38500.36000.37500.3750142,902
01 Feb 20240.38500.38500.36500.36500.365086,215
31 Jan 20240.40000.40000.37000.38500.385065,768
30 Jan 20240.39000.40000.38500.40000.400023,200
29 Jan 20240.39000.41500.39000.39000.3900154,477
25 Jan 20240.38000.42500.38000.39000.3900240,798
24 Jan 20240.38000.38000.35000.36000.3600291,256
23 Jan 20240.47000.47000.37500.37500.3750386,415
22 Jan 20240.45000.45000.40500.44500.4450271,019
19 Jan 20240.43000.46500.43000.45000.4500203,761
18 Jan 20240.53500.53500.38000.42500.4250902,311
17 Jan 20240.54000.57000.52000.52500.525054,331
16 Jan 20240.50500.53000.49000.52000.5200319,267
15 Jan 20240.56000.56000.52500.54500.545095,953
12 Jan 20240.65000.65500.55000.56000.5600906,447
11 Jan 20240.68000.68000.65000.66000.6600142,169
10 Jan 20240.70000.70500.67000.68500.6850178,460
09 Jan 20240.72500.72500.67750.68000.6800283,542
08 Jan 20240.72500.75000.70250.72500.7250334,177
05 Jan 20240.75000.75000.70250.72500.7250133,556
04 Jan 20240.75000.75000.73500.75000.750070,153
03 Jan 20240.76500.76500.73000.75000.750092,119
02 Jan 20240.76000.79000.74000.79000.7900124,521
29 Dec 20230.73500.75500.73500.75500.755025,311
28 Dec 20230.75000.76000.74500.76000.7600116,593
27 Dec 20230.73000.77500.72500.77500.7750121,005
22 Dec 20230.73000.74000.70000.73000.7300387,647
21 Dec 20230.73000.73500.71500.73500.735043,520
20 Dec 20230.71500.73000.69000.73000.7300351,720
19 Dec 20230.68000.69500.67000.67000.670014,976
18 Dec 20230.70500.72000.68500.70500.7050254,989
15 Dec 20230.74000.74000.70000.70500.7050329,244
14 Dec 20230.65500.76500.65500.71000.7100395,219
13 Dec 20230.70000.72000.63500.63500.6350319,725
12 Dec 20230.70000.72500.66000.66000.6600138,434
11 Dec 20230.73000.73000.64000.69500.6950764,804
08 Dec 20230.71000.83000.71000.74000.7400625,669
07 Dec 20230.77000.77500.68500.69000.6900474,584
06 Dec 20230.81000.83500.77500.77500.7750548,704
05 Dec 20231.08001.08000.75000.84000.84001,911,022
04 Dec 20231.03001.10001.03001.09001.0900254,839
01 Dec 20231.05001.05001.01501.02501.0250264,596
30 Nov 20231.15001.17001.05001.10001.1000216,309
29 Nov 20231.13001.16001.12001.15001.150077,815
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...