Australia markets closed

ImpediMed Limited (IPD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0690+0.0040 (+6.15%)
At close: 04:10PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.06600.06900.06500.06900.06902,117,041
13 June 20240.06700.06700.06300.06500.06505,842,526
12 June 20240.06900.06900.06700.06700.06703,171,991
11 June 20240.06900.07000.06800.06900.0690987,023
07 June 20240.07200.07200.06900.07000.07001,668,703
06 June 20240.07200.07200.07000.07100.07102,115,163
05 June 20240.07400.07400.07000.07400.07403,410,713
04 June 20240.07600.07600.07400.07400.07401,025,943
03 June 20240.07600.07700.07600.07600.0760357,296
31 May 20240.07600.07700.07400.07600.07601,863,240
30 May 20240.07700.07900.07600.07600.0760827,316
29 May 20240.07900.07900.07700.07900.0790981,701
28 May 20240.07800.08000.07700.07800.0780906,720
27 May 20240.08400.08400.07800.07900.07901,630,977
24 May 20240.08100.08400.07800.08100.08102,590,373
23 May 20240.08500.08700.08200.08300.08301,059,895
22 May 20240.09000.09000.08300.08300.0830348,827
21 May 20240.09000.09000.08500.08500.0850578,178
20 May 20240.08800.09000.08600.09000.0900826,696
17 May 20240.09000.09000.08700.08900.08901,323,917
16 May 20240.08500.09300.08500.08800.08802,009,265
15 May 20240.08100.08400.08000.08400.08403,159,941
14 May 20240.08000.08200.07900.08000.0800834,952
13 May 20240.08000.08000.07900.07900.07902,062,053
10 May 20240.08000.08100.07800.07900.07902,344,234
09 May 20240.08000.08000.07800.07800.07801,571,317
08 May 20240.08000.08100.07800.07800.0780700,212
07 May 20240.08100.08100.07900.08000.0800298,878
06 May 20240.08100.08100.07900.08100.0810817,183
03 May 20240.08100.08200.08000.08000.08001,309,197
02 May 20240.08100.08100.07800.08000.08001,974,280
01 May 20240.08400.08400.07800.08000.08004,762,048
30 Apr 20240.08300.08600.08000.08400.08401,830,727
29 Apr 20240.08600.08900.08300.08900.08901,451,835
26 Apr 20240.09200.09200.08500.08600.08601,396,833
24 Apr 20240.09400.09400.09000.09000.0900900,191
23 Apr 20240.09400.09400.09000.09000.0900639,897
22 Apr 20240.09300.09300.09000.09000.0900808,812
19 Apr 20240.10000.10250.09300.09300.09301,210,425
18 Apr 20240.10000.10500.09500.09500.09501,334,047
17 Apr 20240.09400.10500.09400.09400.09404,733,796
16 Apr 20240.08900.09600.08800.09400.09402,455,687
15 Apr 20240.09300.09300.08700.08900.0890473,132
12 Apr 20240.09400.09400.09100.09200.0920289,598
11 Apr 20240.09500.09500.09000.09300.0930765,169
10 Apr 20240.09100.09800.08700.09800.09801,850,719
09 Apr 20240.08900.09000.08700.09000.0900589,448
08 Apr 20240.09300.09300.08900.08900.0890980,061
05 Apr 20240.09200.09500.09100.09300.0930613,279
04 Apr 20240.08800.09200.08700.09200.0920940,984
03 Apr 20240.08700.08800.08700.08700.0870424,201
02 Apr 20240.08900.09100.08600.08600.08601,216,371
28 Mar 20240.08800.09200.08700.09200.09201,158,154
27 Mar 20240.08600.08700.08600.08600.0860784,145
26 Mar 20240.08900.08900.08500.08600.08601,049,915
25 Mar 20240.08800.08800.08400.08700.08701,645,633
22 Mar 20240.09300.09400.08700.08800.08803,208,157
21 Mar 20240.09200.09500.08800.09300.09301,688,507
20 Mar 20240.09800.09800.09000.09500.09501,374,178
19 Mar 20240.09600.10000.09600.09800.09801,478,214
18 Mar 20240.10000.10000.09200.09600.09601,246,777
15 Mar 20240.10500.10500.09700.10000.1000745,889
14 Mar 20240.10500.10500.09800.10500.10502,253,169
13 Mar 20240.11000.11000.10000.10000.10002,521,377
12 Mar 20240.11500.11500.10250.11000.11002,519,887
11 Mar 20240.12000.12000.11000.11500.11501,105,160
08 Mar 20240.10500.12000.09900.12000.120028,973,912
07 Mar 20240.09700.10500.09500.10500.10501,325,758
06 Mar 20240.09400.09700.09100.09700.09701,160,039
05 Mar 20240.09100.09600.09100.09400.09404,945,537
04 Mar 20240.09400.09700.09000.09000.09002,864,239
01 Mar 20240.08600.09300.08500.09300.09302,452,275
29 Feb 20240.08400.08700.08100.08300.08301,839,890
28 Feb 20240.08000.08500.08000.08400.08404,297,678
27 Feb 20240.08600.08600.07700.08000.08005,235,074
26 Feb 20240.08600.08700.08500.08600.0860992,008
23 Feb 20240.08700.08900.08600.08600.086051,558,667
22 Feb 20240.08600.08700.08300.08700.0870874,882
21 Feb 20240.08600.08700.08500.08500.0850982,965
20 Feb 20240.08400.08500.08100.08300.0830905,962
19 Feb 20240.08800.08800.08200.08400.084016,841,402
16 Feb 20240.08700.09000.08600.08800.08803,947,801
15 Feb 20240.08400.08700.08400.08500.0850959,479
14 Feb 20240.08600.08600.08200.08300.08302,179,280
13 Feb 20240.08000.08200.08000.08100.08101,085,841
12 Feb 20240.07800.08300.07700.07700.07704,047,575
09 Feb 20240.08400.08400.07600.08100.08106,377,463
08 Feb 20240.09100.09100.08400.08500.08504,492,848
07 Feb 20240.08500.09300.08500.09200.09206,972,782
06 Feb 20240.09200.09200.08300.08400.08405,577,571
05 Feb 20240.09600.09800.09300.09300.09303,961,458
02 Feb 20240.10500.10500.08900.09600.09605,949,568
01 Feb 20240.11000.11500.10000.10500.10503,662,256
31 Jan 20240.13000.13000.10500.11000.11005,305,483
30 Jan 20240.13000.14000.13000.13000.13001,106,959
29 Jan 20240.14000.14000.13000.13000.1300223,352
25 Jan 20240.13500.14000.13000.13000.1300868,557
24 Jan 20240.13000.13500.13000.13500.1350517,335
23 Jan 20240.13500.13500.13000.13000.1300711,339
22 Jan 20240.13500.13500.13000.13500.1350448,067
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...