Australia markets close in 26 minutes

ImpediMed Limited (IPD.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0700-0.0020 (-2.78%)
As of 02:51PM AEST. Market open.
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 June 20240.07200.07000.06900.07000.070071,123
06 June 20240.07200.07200.07000.07200.0720618,366
05 June 20240.07300.07400.07000.07300.0730958,166
04 June 20240.07500.07600.07400.07400.0740717,317
03 June 20240.07600.07700.07600.07600.0760184,438
31 May 20240.07500.07800.07400.07600.0760410,811
30 May 20240.07700.07900.07600.07800.0780275,126
29 May 20240.07800.08000.07800.07900.0790270,459
28 May 20240.07800.08000.07700.07700.0770667,818
27 May 20240.08100.08200.07800.07800.0780390,872
24 May 20240.08200.08200.07900.08100.0810295,616
23 May 20240.08500.08500.08200.08200.0820316,420
22 May 20240.08500.08600.08300.08300.083059,311
21 May 20240.08700.08800.08600.08600.0860237,233
20 May 20240.08800.08900.08700.08700.0870199,258
17 May 20240.09000.09000.08700.09000.0900340,630
16 May 20240.08500.09200.08500.08800.0880393,667
15 May 20240.08200.08400.07900.08300.08301,002,631
14 May 20240.07900.08200.07900.08000.080073,931
13 May 20240.07900.08000.07900.08000.0800524,170
10 May 20240.07900.08100.07800.07900.0790359,062
09 May 20240.07900.08000.07800.07900.0790236,292
08 May 20240.08100.08100.07800.07800.0780205,268
07 May 20240.08000.08100.07900.08000.0800235,134
06 May 20240.08100.08100.07900.07900.0790184,216
03 May 20240.08000.08100.08000.08100.0810135,749
02 May 20240.08000.08100.07800.08000.0800620,258
01 May 20240.08100.08200.07800.07900.0790957,832
30 Apr 20240.08200.08500.08000.08400.0840342,633
29 Apr 20240.08600.08800.08300.08500.0850703,656
26 Apr 20240.09000.09000.08600.08800.0880368,395
24 Apr 20240.09200.09300.09000.09000.0900167,677
23 Apr 20240.09400.09400.09000.09000.0900241,561
22 Apr 20240.09300.09300.09000.09000.0900364,108
19 Apr 20240.09600.10000.09300.09300.0930351,462
18 Apr 20240.09800.10500.09800.09900.0990439,722
17 Apr 2024------
16 Apr 20240.08900.09600.08900.09600.09601,033,027
15 Apr 20240.09000.09000.08700.08900.089096,896
12 Apr 20240.09300.09300.09100.09200.0920104,973
11 Apr 20240.09200.09300.09000.09100.0910253,880
10 Apr 20240.09000.09400.08800.09400.0940274,010
09 Apr 20240.08900.09000.08700.09000.0900268,631
08 Apr 20240.09300.09300.08800.08900.0890257,282
05 Apr 20240.09300.09400.09300.09400.094051,185
04 Apr 20240.08800.09200.08700.09200.0920254,675
03 Apr 20240.08700.08800.08700.08700.087025,238
02 Apr 20240.09000.09100.08700.08700.0870101,226
28 Mar 20240.08700.09000.08700.09000.0900218,460
27 Mar 20240.08500.08700.08500.08700.0870260,000
26 Mar 20240.08600.08800.08600.08700.0870334,783
25 Mar 20240.08700.08800.08400.08600.0860548,237
22 Mar 20240.09300.09300.08700.08800.0880911,799
21 Mar 20240.09300.09500.08800.08900.0890508,434
20 Mar 20240.09600.09600.09000.09300.0930515,590
19 Mar 20240.09700.10000.09600.09800.0980464,548
18 Mar 20240.09700.09800.09200.09500.0950352,421
15 Mar 20240.09800.10000.09800.09900.0990132,654
14 Mar 20240.10500.10500.09600.10000.10001,060,638
13 Mar 20240.10500.10500.10000.10250.10251,413,499
12 Mar 20240.11500.11500.10250.11000.1100345,150
11 Mar 20240.11500.12000.11000.11000.1100519,984
08 Mar 20240.10000.11000.09900.11000.1100842,361
07 Mar 20240.09600.10500.09600.10000.1000305,009
06 Mar 20240.09400.09600.09300.09500.0950107,400
05 Mar 20240.09200.09500.09200.09300.0930318,470
04 Mar 20240.09500.09700.09000.09100.0910643,732
01 Mar 20240.08600.09100.08500.09100.0910366,197
29 Feb 20240.08400.08700.08200.08300.0830374,669
28 Feb 20240.08300.08500.08200.08500.0850298,945
27 Feb 20240.08400.08400.07800.08100.0810958,183
26 Feb 20240.08600.08700.08500.08700.0870249,020
23 Feb 20240.08800.08900.08700.08700.0870278,978
22 Feb 20240.08700.08700.08300.08600.0860180,224
21 Feb 20240.08700.08700.08500.08600.0860284,508
20 Feb 20240.08500.08500.08100.08300.0830205,993
19 Feb 20240.08800.08800.08200.08400.0840284,729
16 Feb 20240.08700.08900.08700.08800.08802,138,918
15 Feb 20240.08500.08650.08500.08500.0850353,121
14 Feb 20240.08400.08600.08200.08200.08201,080,132
13 Feb 20240.08200.08200.08100.08200.0820408,818
12 Feb 20240.08100.08300.07800.08000.08001,135,629
09 Feb 20240.08200.08200.07600.08000.08005,183,087
08 Feb 20240.08900.08900.08400.08500.0850782,087
07 Feb 20240.08500.09200.08500.09000.0900801,952
06 Feb 20240.09100.09100.08300.08500.08501,605,402
05 Feb 20240.09500.09700.09300.09300.0930945,788
02 Feb 20240.10500.10500.08900.09600.09603,547,848
01 Feb 20240.11500.11500.10250.10500.10501,987,339
31 Jan 20240.13000.13000.10500.11000.11003,232,377
30 Jan 20240.13250.14000.13000.13250.1325600,224
29 Jan 20240.13500.13500.13250.13250.132599,138
25 Jan 20240.13500.13500.13250.13500.1350356,252
24 Jan 20240.13500.13500.13500.13500.1350278,933
23 Jan 20240.13500.14000.13000.13000.1300580,553
22 Jan 20240.13500.13500.13250.13250.1325158,556
19 Jan 20240.14000.14000.13000.13500.13501,564,881
18 Jan 2024------
17 Jan 20240.14500.14500.14000.14500.1450115,000
16 Jan 20240.14250.14500.14000.14250.1425112,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...