Australia markets closed

ImpediMed Limited (IPD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0890-0.0010 (-1.11%)
At close: 04:10PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 20220.06200.06500.06200.06500.0650417,512
12 Sept 20220.06200.06200.06100.06200.0620224,479
09 Sept 20220.06150.06200.06100.06200.0620101,364
08 Sept 20220.06200.06200.06100.06100.0610527,052
07 Sept 20220.06400.06400.06200.06200.0620115,174
06 Sept 20220.06500.06500.06300.06300.0630228,981
05 Sept 20220.06900.06900.06300.06400.0640301,066
02 Sept 20220.06400.06400.06400.06400.0640-
01 Sept 20220.06800.06800.06400.06400.06401,140,038
31 Aug 20220.06800.07000.06700.07000.0700497,851
30 Aug 20220.06800.07000.06500.07000.0700644,126
29 Aug 20220.07000.07000.06500.06800.06801,508,738
26 Aug 20220.07200.07200.07100.07100.071099,301
25 Aug 20220.07400.07400.07000.07000.0700994,563
24 Aug 20220.07900.07900.07400.07400.0740219,113
23 Aug 20220.07500.07900.07500.07900.0790245,536
22 Aug 20220.07400.07500.07300.07300.0730428,807
19 Aug 20220.07400.07500.07300.07400.0740360,799
18 Aug 20220.07500.07600.07300.07400.0740774,351
17 Aug 20220.07600.07900.07600.07700.0770537,118
16 Aug 20220.07500.07700.07500.07600.0760324,969
15 Aug 20220.07600.07700.07500.07500.0750206,621
12 Aug 20220.07700.07800.07500.07500.0750750,545
11 Aug 20220.08000.08000.07300.07700.07702,760,360
10 Aug 20220.07800.08000.07800.08000.0800759,922
09 Aug 20220.07800.07800.07600.07800.0780746,472
08 Aug 20220.08100.08200.07600.07700.07701,726,660
05 Aug 20220.08250.08250.07800.08000.08001,734,219
04 Aug 20220.09000.09000.08200.08300.08302,814,481
03 Aug 20220.07100.08500.07100.08500.08502,383,675
02 Aug 20220.07000.07200.06900.06900.06901,318,196
01 Aug 20220.07500.07500.06900.06900.06901,819,597
29 July 20220.07600.07800.07200.07400.07402,084,755
28 July 20220.05900.07700.05900.07400.07407,958,584
27 July 20220.05200.05400.04900.05400.054013,481,399
26 July 20220.05500.05500.04900.05000.050021,821,553
25 July 20220.05700.05800.05600.05700.05705,322,861
22 July 20220.05600.05800.05500.05500.05505,980,121
21 July 20220.05700.05900.05500.05600.05603,511,720
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...