Imexhs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	0.980	0.990	0.950	0.955	0.950	57,278
2022-01-12	0.995	1.000	0.960	0.980	0.975	48,581
2022-01-11	1.015	1.015	0.985	1.000	0.995	74,956
2022-01-10	1.020	1.020	1.015	1.015	1.009	4,391
2022-01-07	1.025	1.035	1.025	1.035	1.029	2,715
2022-01-06	1.050	1.080	1.050	1.050	1.044	80,813
2022-01-05	1.060	1.070	1.050	1.060	1.054	48,838
2022-01-04	1.050	1.065	1.020	1.050	1.044	140,658
2021-12-31	1.045	1.045	1.035	1.035	1.029	8,047
2021-12-30	1.000	1.020	1.000	1.020	1.014	16,170
2021-12-29	1.000	1.000	0.980	0.980	0.975	42,513
2021-12-24	0.970	0.970	0.950	0.950	0.945	2,514
2021-12-23	0.990	1.040	0.950	0.970	0.965	65,392
2021-12-22	0.985	0.990	0.960	0.980	0.975	82,606
2021-12-21	0.980	0.990	0.940	0.990	0.985	76,593
2021-12-20	0.950	0.970	0.910	0.970	0.965	79,496
2021-12-17	1.000	1.000	0.950	0.950	0.945	75,291
2021-12-16	0.980	1.040	0.980	1.040	1.034	52,772
2021-12-15	1.050	1.050	1.000	1.000	0.995	46,505
2021-12-14	1.040	1.040	1.040	1.040	1.034	11,564
2021-12-13	1.050	1.100	1.035	1.070	1.064	159,967
2021-12-10	1.030	1.052	1.030	1.030	1.024	45,982
2021-12-09	1.035	1.035	1.035	1.035	1.029	49,050
2021-12-08	1.100	1.100	1.030	1.030	1.024	50,656
2021-12-07	1.050	1.100	1.050	1.100	1.094	25,734
2021-12-06	1.150	1.150	1.100	1.100	1.094	13,825
2021-12-03	1.120	1.210	1.120	1.150	1.144	87,821
2021-12-02	1.055	1.100	1.055	1.100	1.094	16,507
2021-12-01	1.075	1.090	1.050	1.090	1.084	53,404
2021-11-30	1.025	1.035	1.025	1.035	1.029	51,313
2021-11-29	1.020	1.025	1.000	1.020	1.014	65,343
2021-11-26	1.050	1.060	1.015	1.020	1.014	61,674
2021-11-25	1.050	1.090	1.050	1.050	1.044	69,786
2021-11-24	1.090	1.100	1.050	1.050	1.044	110,560
2021-11-23	1.090	1.100	1.090	1.095	1.089	61,135
2021-11-22	1.090	1.090	1.075	1.080	1.074	43,419
2021-11-19	1.045	1.130	1.045	1.075	1.069	44,774
2021-11-18	1.150	1.150	1.145	1.150	1.144	47,074
2021-11-17	1.160	1.160	1.150	1.150	1.144	58,483
2021-11-16	1.160	1.160	1.160	1.160	1.154	5,939
2021-11-15	1.160	1.180	1.160	1.160	1.154	13,909
2021-11-12	1.170	1.170	1.170	1.170	1.164	10,055
2021-11-11	1.170	1.170	1.170	1.170	1.164	15,083
2021-11-10	1.200	1.200	1.160	1.160	1.154	44,143
2021-11-09	1.200	1.250	1.200	1.200	1.193	40,356
2021-11-08	1.190	1.200	1.190	1.200	1.193	38,742
2021-11-05	1.170	1.190	1.155	1.190	1.184	18,610
2021-11-04	1.220	1.245	1.175	1.180	1.174	52,480
2021-11-03	1.265	1.270	1.220	1.225	1.218	129,835
2021-11-02	1.230	1.265	1.225	1.265	1.258	1,389
2021-11-01	1.290	1.290	1.210	1.220	1.213	29,986
2021-10-29	1.275	1.280	1.220	1.280	1.273	16,804
2021-10-28	1.270	1.270	1.205	1.215	1.208	15,368
2021-10-26	1.235	1.295	1.235	1.260	1.253	15,944
2021-10-25	1.250	1.250	1.230	1.230	1.223	12,255
2021-10-22	1.310	1.310	1.260	1.300	1.293	72,221
2021-10-21	1.320	1.320	1.310	1.310	1.303	14,580
2021-10-20	1.325	1.325	1.320	1.320	1.313	11,438
2021-10-19	1.320	1.340	1.320	1.325	1.318	4,383
2021-10-18	1.320	1.330	1.310	1.310	1.303	11,305

← NewerPage 14 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.