Imexhs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	0.575	0.575	0.575	0.575	0.575	3,676
2022-08-12	0.580	0.580	0.560	0.580	0.580	68,420
2022-08-11	0.545	0.580	0.520	0.580	0.580	105,407
2022-08-10	0.520	0.550	0.520	0.550	0.550	12,500
2022-08-09	0.505	0.505	0.475	0.480	0.480	233,842
2022-08-05	0.510	0.530	0.505	0.505	0.505	33,618
2022-08-04	0.600	0.600	0.505	0.505	0.502	14,974
2022-08-03	0.615	0.615	0.600	0.600	0.597	1,903
2022-07-28	0.620	0.620	0.620	0.620	0.617	4,022
2022-07-25	0.620	0.620	0.620	0.620	0.617	25,409
2022-07-22	0.625	0.625	0.620	0.620	0.617	49,782
2022-07-19	0.650	0.650	0.600	0.600	0.597	31,115
2022-07-18	0.660	0.670	0.660	0.670	0.666	26,107
2022-07-14	0.655	0.655	0.655	0.655	0.651	5,028
2022-07-13	0.660	0.695	0.660	0.695	0.691	41,538
2022-07-12	0.655	0.655	0.655	0.655	0.651	5,028
2022-07-08	0.635	0.635	0.585	0.585	0.582	12,024
2022-07-07	0.550	0.620	0.550	0.585	0.582	11,885
2022-07-05	0.480	0.510	0.480	0.510	0.507	21,907
2022-07-04	0.455	0.455	0.455	0.455	0.453	33,183
2022-07-01	0.455	0.455	0.455	0.455	0.453	20,975
2022-06-30	0.455	0.455	0.450	0.450	0.448	44,083
2022-06-29	0.480	0.480	0.475	0.475	0.472	36,625
2022-06-28	0.480	0.495	0.480	0.495	0.492	23,489
2022-06-27	0.450	0.500	0.450	0.500	0.497	31,697
2022-06-24	0.450	0.460	0.450	0.450	0.448	409,032
2022-06-23	0.485	0.505	0.485	0.485	0.482	17,109
2022-06-22	0.485	0.500	0.480	0.480	0.477	58,401
2022-06-21	0.455	0.470	0.450	0.470	0.467	22,937
2022-06-20	0.490	0.490	0.450	0.450	0.448	47,094
2022-06-17	0.490	0.520	0.485	0.520	0.517	12,569
2022-06-16	0.520	0.520	0.500	0.500	0.497	31,716
2022-06-15	0.550	0.580	0.525	0.525	0.522	7,159
2022-06-14	0.510	0.540	0.480	0.540	0.537	96,368
2022-06-10	0.610	0.615	0.605	0.615	0.612	44,228
2022-06-09	0.620	0.620	0.610	0.610	0.607	13,461
2022-06-07	0.630	0.630	0.605	0.610	0.607	15,286
2022-06-06	0.660	0.660	0.620	0.660	0.656	18,198
2022-06-03	0.660	0.660	0.650	0.660	0.656	9,170
2022-06-02	0.690	0.690	0.670	0.670	0.666	38,260
2022-06-01	0.715	0.715	0.702	0.710	0.706	18,067
2022-05-31	0.745	0.745	0.715	0.715	0.711	5,581
2022-05-30	0.682	0.735	0.680	0.715	0.711	52,527
2022-05-26	0.660	0.695	0.660	0.695	0.691	1,007,015
2022-05-23	0.705	0.710	0.700	0.700	0.696	169,374
2022-05-20	0.710	0.710	0.710	0.710	0.706	5,732
2022-05-19	0.725	0.725	0.705	0.705	0.701	22,624
2022-05-18	0.715	0.720	0.715	0.715	0.711	9,610
2022-05-17	0.730	0.730	0.715	0.715	0.711	7,290
2022-05-16	0.750	0.750	0.730	0.730	0.726	5,028
2022-05-12	0.755	0.755	0.730	0.730	0.726	11,765
2022-05-10	0.755	0.755	0.755	0.755	0.751	5,028
2022-05-06	0.825	0.825	0.820	0.820	0.816	32,678
2022-05-05	0.840	0.840	0.840	0.840	0.835	5,608
2022-05-04	0.850	0.850	0.840	0.840	0.835	2,542
2022-05-03	0.870	0.890	0.870	0.885	0.880	14,580
2022-05-02	0.840	0.850	0.840	0.850	0.845	4,776
2022-04-29	0.820	0.820	0.810	0.820	0.816	31,182
2022-04-28	0.820	0.820	0.820	0.820	0.816	2,902
2022-04-27	0.820	0.840	0.820	0.840	0.835	17,037

← NewerPage 12 of 15 · 842 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.