Imexhs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-06	0.350	0.350	0.350	0.350	0.350	17,132
2024-12-05	0.370	0.370	0.370	0.370	0.370	8,108
2024-12-04	0.380	0.380	0.380	0.380	0.380	35
2024-12-02	0.365	0.365	0.365	0.365	0.365	20,000
2024-11-29	0.335	0.335	0.320	0.320	0.320	60,241
2024-11-28	0.350	0.350	0.335	0.335	0.335	115,356
2024-11-26	0.365	0.365	0.355	0.355	0.355	13,000
2024-11-25	0.395	0.400	0.365	0.365	0.365	32,458
2024-11-21	0.400	0.400	0.400	0.400	0.400	26,200
2024-11-19	0.425	0.425	0.425	0.425	0.425	10,000
2024-11-18	0.410	0.410	0.405	0.405	0.405	12,433
2024-11-13	0.410	0.420	0.410	0.418	0.418	9,360
2024-11-08	0.420	0.420	0.420	0.420	0.420	17,416
2024-11-06	0.445	0.445	0.445	0.445	0.445	384
2024-11-01	0.445	0.450	0.445	0.450	0.450	1,389
2024-10-30	0.445	0.450	0.445	0.450	0.450	1,150
2024-10-29	0.450	0.450	0.450	0.450	0.450	4,640
2024-10-28	0.415	0.415	0.415	0.415	0.415	2,492
2024-10-24	0.455	0.455	0.420	0.420	0.420	16,961
2024-10-23	0.440	0.440	0.440	0.440	0.440	3,500
2024-10-22	0.440	0.440	0.440	0.440	0.440	4,000
2024-10-17	0.445	0.455	0.445	0.450	0.450	17,238
2024-10-15	0.440	0.440	0.425	0.430	0.430	48,208
2024-10-11	0.450	0.450	0.440	0.440	0.440	60,532
2024-10-10	0.450	0.450	0.450	0.450	0.450	1,818
2024-10-07	0.445	0.450	0.445	0.450	0.450	11,712
2024-10-04	0.450	0.450	0.450	0.450	0.450	2,000
2024-10-03	0.460	0.460	0.450	0.450	0.450	27,476
2024-09-26	0.462	0.480	0.462	0.480	0.480	46,631
2024-09-24	0.480	0.480	0.480	0.480	0.480	5,556
2024-09-20	0.480	0.480	0.480	0.480	0.480	5,000
2024-09-17	0.450	0.480	0.430	0.480	0.480	11,560
2024-09-12	0.480	0.480	0.480	0.480	0.480	1,780
2024-09-11	0.480	0.480	0.450	0.480	0.480	6,698
2024-09-05	0.470	0.470	0.470	0.470	0.470	19,993
2024-09-04	0.500	0.500	0.500	0.500	0.500	5,000
2024-09-03	0.455	0.455	0.455	0.455	0.455	23,333
2024-08-30	0.465	0.500	0.450	0.500	0.500	95,705
2024-08-23	0.455	0.500	0.455	0.500	0.500	25,423
2024-08-20	0.445	0.480	0.445	0.480	0.480	36,460
2024-08-13	0.462	0.480	0.462	0.480	0.480	19,415
2024-08-12	0.450	0.480	0.450	0.480	0.480	26,469
2024-08-08	0.490	0.490	0.480	0.480	0.480	17,073
2024-08-07	0.500	0.500	0.500	0.500	0.500	269
2024-08-06	0.535	0.535	0.500	0.500	0.500	48,000
2024-08-02	0.500	0.500	0.500	0.500	0.500	15,000
2024-08-01	0.505	0.505	0.500	0.500	0.500	21,295
2024-07-31	0.500	0.505	0.490	0.505	0.505	30,772
2024-07-30	0.505	0.505	0.490	0.505	0.505	35,686
2024-07-29	0.495	0.500	0.495	0.500	0.500	111,891
2024-07-23	0.430	0.435	0.430	0.435	0.435	38,000
2024-07-11	0.450	0.480	0.450	0.480	0.480	10,000
2024-06-28	0.450	0.490	0.450	0.490	0.490	40,000
2024-06-27	0.450	0.450	0.450	0.450	0.450	25,662
2024-06-26	0.440	0.445	0.425	0.445	0.445	72,715
2024-06-24	0.405	0.435	0.405	0.435	0.435	5,981
2024-06-21	0.410	0.410	0.410	0.410	0.410	1,400
2024-06-20	0.405	0.405	0.405	0.405	0.405	1,592
2024-06-19	0.415	0.420	0.390	0.420	0.420	39,456
2024-06-18	0.420	0.420	0.405	0.405	0.405	23,500

← NewerPage 6 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.