Imexhs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.840	0.840	0.840	0.840	0.835	1,006
2022-04-22	0.840	0.840	0.840	0.840	0.835	20,690
2022-04-20	0.885	0.900	0.840	0.840	0.835	25,742
2022-04-19	0.885	0.885	0.885	0.885	0.880	603
2022-04-14	0.880	0.880	0.870	0.870	0.865	5,028
2022-04-13	0.880	0.880	0.880	0.880	0.875	8,125
2022-04-12	0.900	0.900	0.900	0.900	0.895	6,586
2022-04-11	0.870	0.900	0.870	0.900	0.895	14,979
2022-04-08	0.860	0.870	0.860	0.870	0.865	5,588
2022-04-05	0.900	0.900	0.900	0.900	0.895	1,106
2022-04-04	0.920	0.920	0.880	0.900	0.895	20,005
2022-04-01	0.850	0.910	0.850	0.910	0.905	11,798
2022-03-30	0.830	0.830	0.830	0.830	0.825	2,893
2022-03-29	0.825	0.830	0.825	0.830	0.825	22,467
2022-03-28	0.820	0.820	0.820	0.820	0.816	4,540
2022-03-25	0.820	0.820	0.790	0.790	0.786	24,042
2022-03-24	0.820	0.820	0.800	0.800	0.796	62,474
2022-03-23	0.750	0.820	0.750	0.780	0.776	65,068
2022-03-22	0.855	0.855	0.740	0.750	0.746	147,934
2022-03-21	0.810	0.830	0.810	0.830	0.825	14,867
2022-03-18	0.810	0.830	0.810	0.810	0.806	54,673
2022-03-17	0.825	0.825	0.810	0.810	0.806	25,418
2022-03-15	0.815	0.815	0.800	0.800	0.796	118,554
2022-03-14	0.815	0.815	0.815	0.815	0.811	18,832
2022-03-11	0.820	0.820	0.812	0.820	0.816	44,535
2022-03-09	0.835	0.845	0.800	0.800	0.796	64,283
2022-03-08	0.885	0.885	0.830	0.835	0.830	99,840
2022-03-07	0.905	0.945	0.885	0.885	0.880	41,428
2022-03-03	0.915	0.915	0.915	0.915	0.910	1,689
2022-03-02	0.900	0.900	0.890	0.895	0.890	74,065
2022-03-01	0.945	0.945	0.900	0.900	0.895	5,521
2022-02-28	0.970	0.970	0.970	0.970	0.965	10,055
2022-02-24	0.965	0.970	0.965	0.970	0.965	3,026
2022-02-23	0.940	0.980	0.940	0.980	0.975	18,824
2022-02-22	0.950	0.950	0.930	0.930	0.925	147,199
2022-02-21	0.920	0.920	0.920	0.920	0.915	190
2022-02-18	0.945	0.950	0.920	0.950	0.945	53,947
2022-02-17	0.950	0.950	0.945	0.945	0.940	10,893
2022-02-16	0.945	0.945	0.945	0.945	0.940	6,368
2022-02-15	0.955	0.955	0.925	0.925	0.920	97,249
2022-02-14	0.965	0.965	0.950	0.950	0.945	38,675
2022-02-11	0.972	0.985	0.955	0.955	0.950	50,277
2022-02-09	1.010	1.010	1.005	1.005	1.000	16,512
2022-02-08	1.000	1.010	1.000	1.010	1.004	24,975
2022-02-07	1.060	1.060	0.990	1.000	0.995	38,910
2022-02-04	1.100	1.100	1.060	1.060	1.054	64,818
2022-02-03	1.120	1.120	1.080	1.080	1.074	36,959
2022-02-02	1.150	1.150	1.080	1.140	1.134	66,380
2022-02-01	1.015	1.245	1.015	1.163	1.156	73,017
2022-01-31	0.950	1.015	0.950	1.015	1.009	59,838
2022-01-28	0.940	0.950	0.940	0.950	0.945	9,050
2022-01-27	0.955	0.955	0.920	0.920	0.915	34,251
2022-01-25	0.970	0.970	0.955	0.970	0.965	21,892
2022-01-24	0.970	0.970	0.960	0.965	0.960	12,334
2022-01-21	1.005	1.010	0.990	0.990	0.985	39,103
2022-01-20	0.975	1.020	0.975	1.000	0.995	34,414
2022-01-19	0.980	0.980	0.980	0.980	0.975	3,017
2022-01-18	0.980	0.980	0.980	0.980	0.975	10,055
2022-01-17	1.000	1.000	0.995	0.995	0.990	23,000
2022-01-14	0.965	1.010	0.960	1.010	1.004	9,681

← NewerPage 13 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.