Immuron Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.029	0.029	0.029	0.029	0.029	250,134
2026-05-01	0.030	0.030	0.030	0.030	0.030	0
2026-04-30	0.030	0.030	0.030	0.030	0.030	40,000
2026-04-29	0.030	0.030	0.029	0.029	0.029	1,044,071
2026-04-28	0.031	0.031	0.031	0.031	0.031	221,999
2026-04-27	0.031	0.031	0.031	0.031	0.031	2,000
2026-04-24	0.031	0.031	0.031	0.031	0.031	8,571
2026-04-23	0.032	0.032	0.032	0.032	0.032	32,583
2026-04-22	0.032	0.032	0.032	0.032	0.032	26,666
2026-04-21	0.033	0.033	0.033	0.033	0.033	32,000
2026-04-20	0.035	0.035	0.032	0.032	0.032	270,985
2026-04-17	0.030	0.037	0.030	0.035	0.035	2,555,362
2026-04-16	0.027	0.029	0.027	0.029	0.029	26,327
2026-04-15	0.027	0.028	0.027	0.028	0.028	32,909
2026-04-14	0.028	0.028	0.027	0.027	0.027	223,585
2026-04-13	0.027	0.028	0.026	0.027	0.027	306,874
2026-04-10	0.027	0.027	0.027	0.027	0.027	0
2026-04-09	0.027	0.027	0.026	0.027	0.027	123,053
2026-04-08	0.027	0.027	0.027	0.027	0.027	78,561
2026-04-07	0.027	0.029	0.027	0.029	0.029	105,950
2026-04-02	0.028	0.028	0.028	0.028	0.028	0
2026-04-01	0.028	0.028	0.028	0.028	0.028	0
2026-03-31	0.028	0.028	0.028	0.028	0.028	0
2026-03-30	0.029	0.029	0.028	0.028	0.028	121,000
2026-03-27	0.033	0.033	0.033	0.033	0.033	0
2026-03-26	0.029	0.033	0.029	0.033	0.033	126,835
2026-03-25	0.028	0.030	0.027	0.030	0.030	1,450,063
2026-03-24	0.027	0.029	0.027	0.029	0.029	20,598
2026-03-23	0.029	0.029	0.026	0.026	0.026	40,172
2026-03-20	0.027	0.027	0.027	0.027	0.027	30,193
2026-03-19	0.028	0.028	0.027	0.027	0.027	71,307
2026-03-18	0.027	0.027	0.027	0.027	0.027	212,200
2026-03-17	0.031	0.031	0.029	0.029	0.029	533,445
2026-03-16	0.031	0.031	0.031	0.031	0.031	0
2026-03-13	0.030	0.031	0.030	0.031	0.031	200,567
2026-03-12	0.032	0.032	0.029	0.029	0.029	294,198
2026-03-11	0.032	0.032	0.032	0.032	0.032	36,001
2026-03-10	0.032	0.032	0.032	0.032	0.032	255,236
2026-03-09	0.032	0.032	0.031	0.032	0.032	348,368
2026-03-06	0.030	0.030	0.030	0.030	0.030	157,565
2026-03-05	0.028	0.028	0.028	0.028	0.028	450,000
2026-03-04	0.029	0.029	0.028	0.028	0.028	65,000
2026-03-03	0.028	0.028	0.028	0.028	0.028	112,000
2026-03-02	0.028	0.028	0.028	0.028	0.028	188,499
2026-02-27	0.028	0.028	0.028	0.028	0.028	3,000
2026-02-26	0.029	0.030	0.028	0.029	0.029	427,549
2026-02-25	0.028	0.032	0.028	0.032	0.032	74,249
2026-02-24	0.029	0.029	0.028	0.028	0.028	650,130
2026-02-23	0.029	0.029	0.029	0.029	0.029	0
2026-02-20	0.030	0.030	0.029	0.029	0.029	297,995
2026-02-19	0.029	0.029	0.029	0.029	0.029	89,320
2026-02-18	0.029	0.029	0.028	0.029	0.029	31,161
2026-02-17	0.029	0.029	0.029	0.029	0.029	60,000
2026-02-16	0.028	0.028	0.028	0.028	0.028	70,000
2026-02-13	0.030	0.030	0.027	0.028	0.028	795,974
2026-02-12	0.030	0.031	0.030	0.031	0.031	64,942
2026-02-11	0.030	0.030	0.030	0.030	0.030	75,078
2026-02-10	0.031	0.031	0.031	0.031	0.031	120,000
2026-02-09	0.031	0.031	0.030	0.030	0.030	207,843
2026-02-06	0.033	0.033	0.030	0.030	0.030	571,707

← NewerPage 3 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.