Australia markets closed

ImpediMed Limited (IPD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.18000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.17500.18000.17250.18000.18001,179,914
21 Sept 20230.19000.19000.17500.18000.18002,043,217
20 Sept 20230.17500.19500.17000.19500.19501,653,838
19 Sept 20230.18000.18000.17000.17500.1750760,788
18 Sept 20230.17500.18000.17000.17500.1750505,043
15 Sept 20230.18000.18000.17500.18000.1800972,227
14 Sept 20230.17000.18000.16500.18000.18001,424,637
13 Sept 20230.16500.17000.16000.17000.1700946,240
12 Sept 20230.16500.16500.16000.16000.1600320,148
11 Sept 20230.17000.17000.16000.16500.16501,336,023
08 Sept 20230.16000.17000.15750.17000.1700607,651
07 Sept 20230.16000.16250.15500.16000.16001,546,337
06 Sept 20230.17500.17500.15750.16500.16502,661,846
05 Sept 20230.17000.17500.17000.17500.17501,313,859
04 Sept 20230.17000.17500.16500.17000.1700699,959
01 Sept 20230.17000.17500.17000.17000.17002,041,440
31 Aug 20230.16500.18000.16500.18000.18001,286,281
30 Aug 20230.17000.17500.16500.17500.17501,710,218
29 Aug 20230.18000.18000.17000.17500.17501,148,272
28 Aug 20230.18000.18250.17000.18000.18004,411,913
25 Aug 20230.19500.19500.17750.18000.18005,677,314
24 Aug 20230.19500.19500.19000.19500.19502,326,770
23 Aug 20230.21000.21000.19500.19500.19501,570,893
22 Aug 20230.19000.21000.19000.21000.21002,027,596
21 Aug 20230.20000.20500.19000.19000.19003,320,106
18 Aug 20230.20000.20000.19750.20000.2000254,852
17 Aug 20230.20000.20500.19500.20000.2000584,116
16 Aug 20230.19500.20500.19500.20500.20501,026,081
15 Aug 20230.20500.21000.19500.19500.19501,872,037
14 Aug 20230.20500.21000.20250.20500.2050735,783
11 Aug 20230.20000.21000.19750.20000.20001,666,527
10 Aug 20230.21000.21000.19500.19500.1950790,648
09 Aug 20230.20500.21000.18500.21000.21005,462,654
08 Aug 20230.21500.21500.20500.20500.20501,655,980
07 Aug 20230.21500.21500.20750.21000.21004,583,937
04 Aug 20230.21000.21500.20500.21500.21504,349,406
03 Aug 20230.19000.21000.19000.20500.20505,598,241
02 Aug 20230.19500.20000.19250.19500.19501,381,644
01 Aug 20230.20000.20000.19500.19500.19501,175,803
31 July 20230.20500.20500.19000.19500.19507,759,882
28 July 20230.22000.22250.20500.20500.20503,515,727
27 July 20230.20500.22000.20500.22000.22004,540,945
26 July 20230.21000.22500.20500.20500.20502,635,455
25 July 20230.21000.21500.20000.21500.21502,980,664
24 July 20230.21000.21000.20000.20500.20504,967,276
21 July 20230.21000.21500.19500.20000.20006,772,478
20 July 20230.23500.24000.20500.21000.21007,252,748
19 July 20230.19000.23500.19000.23000.230024,077,438
18 July 20230.17500.18500.17500.18500.18502,296,432
17 July 20230.17500.18000.17500.18000.18001,070,922
14 July 20230.17500.18000.17500.17500.17502,369,986
13 July 20230.18000.18500.18000.18500.1850598,453
12 July 20230.18000.18500.18000.18000.18001,016,999
11 July 20230.17500.18000.17500.18000.18002,397,875
10 July 20230.18000.18250.17250.17500.17504,409,704
07 July 20230.18500.19000.18000.18000.18001,357,020
06 July 20230.20000.20500.18500.18500.18504,408,899
05 July 20230.20000.20000.19000.20000.20002,849,051
04 July 20230.18500.21000.18000.20000.200011,242,237
03 July 20230.18500.19000.17500.18500.18504,242,010
30 June 20230.19000.19500.18000.18000.18003,225,766
29 June 20230.18000.18500.17500.18500.18502,277,691
28 June 20230.19000.20500.17500.18000.180011,285,652
27 June 20230.17000.20000.16500.18500.185015,729,861
26 June 20230.16000.17250.16000.16500.16504,644,724
23 June 20230.16500.16500.16000.16000.16002,027,872
22 June 20230.16000.16500.15500.16500.16504,125,251
21 June 20230.16000.16250.15000.16000.16002,331,938
20 June 20230.15000.16500.15000.16500.16505,545,608
19 June 20230.15500.15500.15000.15500.1550781,717
16 June 20230.15500.15500.15000.15500.15501,691,838
15 June 20230.15500.16000.15000.15000.15002,341,270
14 June 20230.16000.16500.15250.15500.155018,076,521
13 June 20230.15500.16000.15250.15500.15502,888,941
09 June 20230.16000.16500.15000.16000.16001,362,496
08 June 20230.16000.16500.15000.16000.16002,009,746
07 June 20230.15500.15500.15000.15500.15501,749,837
06 June 20230.16500.16500.15000.15500.15504,650,886
05 June 20230.15000.16250.15000.16000.16008,124,563
02 June 20230.14000.14500.14000.14000.14003,552,868
01 June 20230.14500.14500.14000.14000.14001,151,074
31 May 20230.14500.14500.14000.14000.1400718,577
30 May 20230.14500.14500.14000.14000.14006,032,472
29 May 20230.14500.15000.14000.14000.14004,811,350
26 May 20230.14500.15500.14250.15000.15009,745,211
25 May 20230.14500.14500.14000.14000.14003,932,425
24 May 20230.14000.14500.13750.14500.14501,039,384
23 May 20230.14000.14500.13500.14000.14002,596,358
22 May 20230.13500.14000.13500.14000.14001,250,045
19 May 20230.14000.14500.13000.13500.135012,495,450
18 May 20230.15500.15500.15500.15500.1550-
17 May 20230.17000.17000.15500.15500.15503,686,138
16 May 20230.17000.17000.16500.16500.16501,078,343
15 May 20230.17500.17500.17000.17500.1750455,114
12 May 20230.17500.17750.17000.17500.17506,329,101
11 May 20230.18000.18500.17500.17500.17505,958,990
10 May 20230.17500.19000.17500.17500.17502,422,646
09 May 20230.16500.18500.16500.18000.18007,128,396
08 May 20230.17500.17500.16500.16500.16502,122,539
05 May 20230.18500.19000.17000.17500.17508,200,933
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...