Australia markets closed

ImpediMed Limited (IPD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.08300.0000 (0.00%)
At close: 04:11PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.08400.08600.08300.08300.0830688,722
26 May 20220.09100.09100.08000.08300.08301,721,693
25 May 20220.09000.09000.08900.09000.0900576,406
24 May 20220.09600.09600.08900.08900.0890524,330
23 May 20220.09100.09400.09100.09400.094065,762
20 May 20220.09000.09700.08900.09700.0970671,825
19 May 20220.09000.09100.08900.09000.09004,154,692
18 May 20220.09300.09500.09100.09200.0920830,771
17 May 20220.09900.09900.09000.09100.09107,218,635
16 May 20220.10500.10500.09700.09700.0970155,289
13 May 20220.09300.10000.09300.10000.1000386,678
12 May 20220.09900.10000.09400.09400.09401,456,713
11 May 20220.10500.10500.10000.10000.1000699,004
10 May 20220.09100.10500.08900.10500.1050850,045
09 May 20220.10500.10500.09300.09500.09502,108,137
06 May 20220.10500.11000.10500.11000.11002,364,297
05 May 20220.11000.11500.10500.11500.11501,113,040
04 May 20220.11500.11750.10500.11000.11001,825,069
03 May 20220.11500.11500.11500.11500.1150432,729
02 May 20220.12000.12250.11750.11750.1175978,301
29 Apr 20220.11500.12000.11000.12000.12001,373,643
28 Apr 20220.12500.12500.11500.12000.12001,600,797
27 Apr 20220.12000.12250.12000.12000.1200148,702
26 Apr 20220.13000.13000.12000.12000.12003,207,535
22 Apr 20220.12500.13000.12500.13000.1300321,720
21 Apr 20220.12500.12500.12500.12500.1250101,587
20 Apr 20220.12500.13000.12000.12000.1200439,230
19 Apr 20220.12500.12750.12000.12000.1200408,146
14 Apr 20220.12500.12750.12500.12500.125070,053
13 Apr 20220.13000.13000.12500.12500.1250507,136
12 Apr 20220.12000.12500.12000.12000.1200798,505
11 Apr 20220.12250.12500.12000.12000.1200901,216
08 Apr 20220.12500.13000.12000.12000.12003,605,277
07 Apr 20220.14000.14000.13000.13000.13002,821,552
06 Apr 20220.14000.14000.13500.14000.1400472,045
05 Apr 20220.14000.14000.13500.14000.14002,279,614
04 Apr 20220.14500.14500.14000.14000.1400355,537
01 Apr 20220.14500.14500.13500.14500.14501,803,418
31 Mar 20220.14500.14500.14000.14500.1450210,779
30 Mar 20220.14500.14500.14000.14500.145012,768,359
29 Mar 20220.15000.15000.13500.14000.14002,925,204
28 Mar 20220.15500.15500.14500.14500.14501,351,962
25 Mar 20220.15250.15500.15000.15500.15501,214,003
24 Mar 20220.15000.15500.15000.15500.15501,274,538
23 Mar 20220.15500.15500.15000.15500.1550752,389
22 Mar 20220.15000.15500.15000.15500.1550586,520
21 Mar 20220.15000.15000.14750.15000.15003,929,311
18 Mar 20220.14500.15250.14500.15000.15001,344,134
17 Mar 20220.14000.14500.14000.14500.1450553,608
16 Mar 20220.14500.14500.14000.14000.1400353,255
15 Mar 20220.14500.14500.14000.14500.1450413,703
14 Mar 20220.14500.14500.14500.14500.145031,251
11 Mar 20220.14500.15000.14500.14500.1450173,663
10 Mar 20220.15500.15500.14500.15000.1500230,401
09 Mar 20220.15000.15500.14500.15500.1550598,583
08 Mar 20220.15500.15500.14500.15000.15001,661,032
07 Mar 20220.15500.15500.15000.15500.15501,721,659
04 Mar 20220.16000.16000.15500.15500.1550806,546
03 Mar 20220.16000.16000.15750.16000.1600852,146
02 Mar 20220.16000.16000.16000.16000.1600681,648
01 Mar 20220.16000.16500.16000.16500.1650500,172
28 Feb 20220.16500.16500.15000.16000.16001,110,104
25 Feb 20220.15500.17000.15500.17000.17001,516,040
24 Feb 20220.18000.18000.15500.15500.15502,110,669
23 Feb 20220.17500.18000.17000.18000.1800158,417
22 Feb 20220.17500.18000.17000.17500.17501,949,162
21 Feb 20220.18500.18500.18000.18500.18502,732,371
18 Feb 20220.18000.18500.18000.18500.1850925,295
17 Feb 20220.18500.18500.18000.18500.18501,580,718
16 Feb 20220.18500.18500.18000.18500.1850811,252
15 Feb 20220.18000.18500.17750.18500.18501,233,214
14 Feb 20220.18000.18500.18000.18000.1800119,963,644
11 Feb 20220.18750.19000.18500.19000.1900851,592
10 Feb 20220.19000.19000.18000.19000.19001,375,851
09 Feb 20220.19000.19500.18500.19500.19501,177,659
08 Feb 20220.17500.18500.17500.18500.18502,914,292
07 Feb 20220.17500.18500.17500.18000.18001,373,229
04 Feb 20220.18000.18000.17000.18000.18002,878,225
03 Feb 20220.19000.20000.18000.18000.18003,023,884
02 Feb 20220.19000.19500.18500.19000.19002,260,071
01 Feb 20220.18500.20500.18500.19000.19009,801,295
31 Jan 20220.16500.17500.16000.17500.17502,616,974
28 Jan 20220.16000.16500.16000.16000.160026,669,353
27 Jan 20220.16500.16500.16250.16500.16501,171,104
25 Jan 20220.16000.16500.16000.16000.16002,016,867
24 Jan 20220.17000.17000.16000.16000.16001,366,376
21 Jan 20220.17000.17500.17000.17000.17001,841,931
20 Jan 20220.17500.18000.17500.18000.1800622,060
19 Jan 20220.17500.18000.17250.17500.1750846,184
18 Jan 20220.17000.18000.17000.18000.18002,140,930
17 Jan 20220.17000.17500.17000.17000.1700692,051
14 Jan 20220.17000.18000.17000.17500.1750680,004
13 Jan 20220.17500.18000.17000.18000.18002,060,190
12 Jan 20220.18000.18000.17500.17500.1750326,799
11 Jan 20220.18000.18000.17500.18000.1800756,540
10 Jan 20220.18000.18000.17500.18000.18001,823,840
07 Jan 20220.18000.18000.17500.18000.1800134,887
06 Jan 20220.17000.18000.17000.18000.18001,400,666
05 Jan 20220.17000.17500.17000.17500.1750873,720
04 Jan 20220.17500.17500.17000.17000.1700588,937
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...