Australia markets closed

ImpediMed Limited (IPD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0600+0.0010 (+1.69%)
At close: 03:59PM AEDT
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20230.06100.06100.05900.06000.06001,443,190
06 Feb 20230.06000.06100.05800.05900.0590769,537
03 Feb 20230.06000.06000.05700.05800.0580509,616
02 Feb 20230.06000.06000.05800.05900.0590246,132
01 Feb 20230.06000.06400.06000.06100.0610704,848
31 Jan 20230.06000.06300.06000.06100.06101,097,157
30 Jan 20230.06300.06600.05900.05900.05905,521,578
27 Jan 20230.07000.07000.06800.06800.0680702,119
25 Jan 20230.07100.07100.06900.07000.0700487,851
24 Jan 20230.07100.07100.07000.07000.0700360,141
23 Jan 20230.07000.07100.07000.07100.0710458,403
20 Jan 20230.07100.07100.07000.07100.071043,412
19 Jan 20230.07100.07100.06900.07100.07101,034,600
18 Jan 20230.07200.07200.06900.07000.07002,591,208
17 Jan 20230.07200.07400.07200.07200.0720733,679
16 Jan 20230.07400.07400.07100.07100.071048,514
13 Jan 20230.07500.07500.07300.07400.0740296,406
12 Jan 20230.07500.07500.07400.07400.0740133,737
11 Jan 20230.07400.07600.07400.07500.0750334,876
10 Jan 20230.07400.07600.07400.07500.0750328,373
09 Jan 20230.07400.07600.07300.07400.0740226,031
06 Jan 20230.07400.07400.07400.07400.0740147,847
05 Jan 20230.07400.07400.07400.07400.074055,978
04 Jan 20230.07300.07900.07300.07600.0760262,715
03 Jan 20230.07650.07650.07500.07500.0750273,175
30 Dec 20220.08000.08000.07400.07900.0790155,513
29 Dec 20220.07500.08000.07400.08000.080046,570
28 Dec 20220.07200.07300.07200.07300.0730981,647
23 Dec 20220.07600.07600.07200.07400.0740896,325
22 Dec 20220.07900.07900.07600.07600.0760412,056
21 Dec 20220.08100.08100.07700.07700.0770517,745
20 Dec 20220.08400.08450.07600.08000.0800880,753
19 Dec 20220.08500.08500.08200.08400.0840447,783
16 Dec 20220.08400.08600.08400.08600.0860432,815
15 Dec 20220.08700.08700.08200.08200.0820937,346
14 Dec 20220.08700.08700.08500.08700.0870658,752
13 Dec 20220.09000.09000.08600.08600.0860335,313
12 Dec 20220.08900.08900.08700.08800.0880374,557
09 Dec 20220.08800.09000.08800.09000.0900716,404
08 Dec 20220.08900.09000.08800.08900.0890962,456
07 Dec 20220.08800.09000.08800.09000.0900191,594
06 Dec 20220.09100.09100.08800.09100.09101,234,071
05 Dec 20220.09300.09300.09100.09100.0910526,786
02 Dec 20220.09200.09300.09200.09200.0920724,588
01 Dec 20220.09200.09250.09100.09200.0920976,502
30 Nov 20220.09200.09200.09200.09200.0920100,000
29 Nov 20220.09400.09400.09100.09100.0910670,072
28 Nov 20220.09200.09400.09200.09300.0930314,620
25 Nov 20220.09300.09300.09200.09300.0930305,266
24 Nov 20220.09400.09400.09200.09300.0930421,158
23 Nov 20220.09500.09500.09300.09300.0930301,559
22 Nov 20220.09400.09500.09200.09500.0950310,226
21 Nov 20220.09200.09400.09100.09400.09403,432,380
18 Nov 20220.09250.09250.09000.09000.0900352,191
17 Nov 20220.09500.09500.09300.09400.0940618,941
16 Nov 20220.09500.09800.09300.09300.0930962,190
15 Nov 20220.09500.09600.09400.09400.0940254,744
14 Nov 20220.09800.09800.09400.09400.09401,052,958
11 Nov 20220.09500.09500.09300.09500.09501,273,988
10 Nov 20220.09400.09500.09300.09350.0935336,228
09 Nov 20220.09300.09600.09000.09000.09001,320,731
08 Nov 20220.10500.10500.09200.09200.09204,606,078
07 Nov 20220.09800.10500.09700.10500.10505,057,157
04 Nov 20220.09500.09700.09500.09500.09501,601,336
03 Nov 20220.09100.09300.08800.09300.09302,977,720
02 Nov 20220.09200.09200.09100.09100.0910981,932
01 Nov 20220.09200.09200.09100.09200.0920432,321
31 Oct 20220.08900.09000.08600.08900.08901,543,991
28 Oct 20220.09000.09000.08700.08700.08703,570,614
27 Oct 20220.08000.09100.08000.08600.08605,275,354
26 Oct 20220.08000.08000.07600.08000.08001,096,160
25 Oct 20220.08000.08100.07900.07900.07901,127,196
24 Oct 20220.08000.08300.07800.07900.07901,495,310
21 Oct 20220.07000.07700.06950.07700.07708,368,147
20 Oct 20220.07000.07100.06900.07000.07004,408,591
19 Oct 20220.06700.07000.06700.06900.06901,710,671
18 Oct 20220.07200.07200.06700.06800.06804,899,135
17 Oct 20220.07000.07100.06700.07100.07101,865,767
14 Oct 20220.06700.07000.06700.06800.0680763,112
13 Oct 20220.06500.06700.06500.06700.0670432,440
12 Oct 20220.06600.06700.06500.06600.0660526,360
11 Oct 20220.06400.06700.06400.06600.06601,032,461
10 Oct 20220.06600.06700.06200.06200.06201,116,099
07 Oct 20220.06400.06700.06300.06600.0660757,884
06 Oct 20220.06800.07000.06300.06700.06701,957,667
05 Oct 20220.07000.07000.06800.06800.06801,455,815
04 Oct 20220.06500.07000.06500.06800.06801,695,738
03 Oct 20220.06300.06400.06300.06400.0640388,815
30 Sept 20220.06300.06400.06200.06300.0630258,491
29 Sept 20220.06300.06400.06300.06350.0635208,723
28 Sept 20220.06000.06200.05900.06200.0620465,385
27 Sept 20220.06500.06600.06000.06000.06001,510,906
26 Sept 20220.06500.06500.06500.06500.0650107,012
23 Sept 20220.06800.07000.06500.06500.0650895,963
21 Sept 20220.06800.06800.06600.06700.0670541,822
20 Sept 20220.06800.07000.06700.06700.06701,315,124
19 Sept 20220.07000.07000.06700.07000.0700314,697
16 Sept 20220.06600.07200.06300.07200.07201,981,080
15 Sept 20220.07000.07000.06700.06900.0690481,556
14 Sept 20220.06400.07000.06300.07000.0700651,324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...