Australia markets closed

ImpediMed Limited (IPD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0860-0.0010 (-1.15%)
At close: 04:10PM AEDT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
19 Jan 20240.14500.14500.13000.13500.13502,158,500
18 Jan 20240.14500.14500.14000.14500.14501,466,490
17 Jan 20240.14500.14500.14000.14500.145050,670
16 Jan 20240.15000.15000.14000.14000.1400318,968
15 Jan 20240.15000.15000.14500.14500.145036,248
12 Jan 20240.15000.15000.14250.15000.1500105,442
11 Jan 20240.14500.15000.14000.14500.1450427,209
10 Jan 20240.16000.16000.14500.15000.15009,906,786
09 Jan 20240.15000.15750.14500.15500.15501,773,224
08 Jan 20240.15000.15000.14500.15000.1500489,532
05 Jan 20240.15000.15000.14500.15000.1500598,858
04 Jan 20240.15000.15500.15000.15000.15001,980,244
03 Jan 20240.14500.15500.14500.15500.15503,087,834
02 Jan 20240.14000.14500.14000.14500.1450107,556
29 Dec 20230.14000.14500.13750.14500.1450388,930
28 Dec 20230.14000.14000.13500.13750.1375295,694
27 Dec 20230.14000.14000.13500.13500.1350447,167
22 Dec 20230.14000.14000.13500.14000.140083,496
21 Dec 20230.14500.14500.13500.13500.1350158,324
20 Dec 20230.14500.14500.14000.14500.14501,007,352
19 Dec 20230.13500.14500.13250.14500.1450957,311
18 Dec 20230.13000.13500.13000.13500.1350669,898
15 Dec 20230.13500.14000.13000.13000.1300435,011
14 Dec 20230.14500.14500.13000.14000.14002,162,378
13 Dec 20230.14000.14500.13500.14500.1450832,276
12 Dec 20230.14500.14500.14000.14000.1400760,868
11 Dec 20230.15000.15500.14000.15000.15001,758,185
08 Dec 20230.13500.15500.13000.15000.15003,674,875
07 Dec 20230.13000.13500.13000.13500.1350421,028
06 Dec 20230.13500.13500.12500.13500.13501,163,533
05 Dec 20230.13500.14000.13000.13500.1350790,844
04 Dec 20230.14000.14000.13000.14000.14002,433,979
01 Dec 20230.13750.14000.13500.14000.140046,040
30 Nov 20230.13000.14000.13000.14000.14001,059,319
29 Nov 20230.13000.13500.12500.13000.13001,438,403
28 Nov 20230.13000.13500.12750.13000.13004,202,981
27 Nov 20230.13500.14000.12500.12500.12501,691,745
24 Nov 20230.12500.13500.12250.13500.1350595,011
23 Nov 20230.12500.13000.12000.12000.1200823,330
22 Nov 20230.13500.13500.12250.12500.12502,124,519
21 Nov 20230.13000.13000.12500.13000.13001,678,708
20 Nov 20230.12000.13000.11000.13000.13007,510,890
17 Nov 20230.14500.14500.13500.13500.1350964,439
16 Nov 20230.14000.14500.14000.14500.14501,480,859
15 Nov 20230.14000.14500.13500.13500.1350838,849
14 Nov 20230.14000.14500.13500.13500.13501,308,644
13 Nov 20230.14000.14000.13750.13750.137599,463
10 Nov 20230.13500.13750.13000.13500.1350401,986
09 Nov 20230.14500.14500.13500.13500.1350835,557
08 Nov 20230.13500.14500.13000.14000.1400678,557
07 Nov 20230.14000.14000.13000.13000.13001,129,953
06 Nov 20230.12500.14000.12500.14000.14002,594,353
03 Nov 20230.12000.13000.12000.12000.12003,333,357
02 Nov 20230.11000.11500.10500.11500.11502,278,324
01 Nov 20230.11500.11500.09600.10500.10508,454,559
31 Oct 20230.11500.12000.11250.11500.11502,103,482
30 Oct 20230.12750.13000.11500.11500.11502,728,363
27 Oct 20230.12500.13000.12500.12500.1250262,828
26 Oct 20230.12500.12500.12000.12500.1250887,005
25 Oct 20230.13000.13000.12250.12500.12501,072,546
24 Oct 20230.13000.13000.12500.13000.13001,201,922
23 Oct 20230.12000.13000.12000.12500.12502,056,254
20 Oct 20230.13000.13000.12000.12000.12002,500,423
19 Oct 20230.14000.14000.13000.13000.13001,652,845
18 Oct 20230.13500.14000.13000.13500.13501,450,863
17 Oct 20230.14000.14250.13500.13500.13501,392,493
16 Oct 20230.14500.15000.14000.14000.14001,008,766
13 Oct 20230.14500.14500.14000.14000.1400759,240
12 Oct 20230.15500.15500.14500.14500.14501,996,428
11 Oct 20230.15500.15500.15000.15500.15501,759,443
10 Oct 20230.15000.15500.14750.15000.1500876,811
09 Oct 20230.15500.16000.14500.15500.15502,208,766
06 Oct 20230.16500.16500.15250.15500.15501,657,494
05 Oct 20230.15000.17000.15000.16500.16503,564,103
04 Oct 20230.16500.16500.15500.16000.16001,150,854
03 Oct 20230.17000.17000.16500.16500.1650526,973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...