Imexhs Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.580	0.580	0.580	0.580	0.580	6,000
2023-09-22	0.550	0.600	0.550	0.600	0.600	31,656
2023-09-21	0.595	0.600	0.595	0.600	0.600	5,515
2023-09-19	0.595	0.595	0.595	0.595	0.595	3,568
2023-09-18	0.595	0.600	0.595	0.595	0.595	4,114
2023-09-15	0.610	0.610	0.600	0.600	0.600	10,840
2023-09-14	0.615	0.615	0.615	0.615	0.615	870
2023-09-13	0.615	0.615	0.615	0.615	0.615	1,021
2023-09-12	0.625	0.650	0.625	0.650	0.650	20,220
2023-09-11	0.620	0.620	0.620	0.620	0.620	700
2023-09-06	0.622	0.645	0.622	0.645	0.645	8,020
2023-08-31	0.605	0.635	0.605	0.635	0.635	8,821
2023-08-30	0.585	0.630	0.585	0.630	0.630	10,000
2023-08-29	0.600	0.600	0.595	0.600	0.600	38,344
2023-08-28	0.600	0.600	0.600	0.600	0.600	6,000
2023-08-25	0.605	0.605	0.605	0.605	0.605	6,666
2023-08-24	0.615	0.620	0.605	0.605	0.605	10,546
2023-08-21	0.620	0.620	0.620	0.620	0.620	8
2023-08-18	0.620	0.620	0.620	0.620	0.620	10,000
2023-08-17	0.600	0.600	0.550	0.550	0.550	34,069
2023-08-16	0.600	0.600	0.550	0.580	0.580	93,237
2023-08-09	0.550	0.600	0.550	0.600	0.600	21,158
2023-08-04	0.600	0.600	0.600	0.600	0.600	6,720
2023-08-02	0.602	0.610	0.602	0.610	0.610	15,211
2023-07-31	0.600	0.600	0.600	0.600	0.600	1,167
2023-07-26	0.595	0.600	0.595	0.600	0.600	24,478
2023-07-25	0.550	0.550	0.550	0.550	0.550	1,762
2023-07-24	0.510	0.510	0.510	0.510	0.510	22,500
2023-07-17	0.600	0.600	0.600	0.600	0.600	4
2023-07-10	0.600	0.600	0.600	0.600	0.600	280
2023-07-06	0.600	0.600	0.600	0.600	0.600	10
2023-07-05	0.600	0.600	0.600	0.600	0.600	1,000
2023-07-04	0.600	0.600	0.600	0.600	0.600	4,750
2023-07-03	0.625	0.630	0.600	0.600	0.600	41,509
2023-06-30	0.600	0.600	0.600	0.600	0.600	9,460
2023-06-29	0.560	0.600	0.560	0.600	0.600	15,427
2023-06-28	0.595	0.600	0.590	0.600	0.600	32,587
2023-06-26	0.580	0.600	0.580	0.600	0.600	36,123
2023-06-22	0.595	0.595	0.595	0.595	0.595	845
2023-06-21	0.580	0.600	0.580	0.600	0.600	31,074
2023-06-20	0.600	0.600	0.600	0.600	0.600	9,372
2023-06-19	0.600	0.600	0.600	0.600	0.600	9,302
2023-06-16	0.600	0.600	0.600	0.600	0.600	7,496
2023-06-15	0.500	0.500	0.500	0.500	0.500	285
2023-06-13	0.500	0.500	0.500	0.500	0.500	27,840
2023-06-06	0.555	0.555	0.500	0.500	0.500	20,491
2023-06-02	0.560	0.560	0.560	0.560	0.560	1,000
2023-05-26	0.500	0.565	0.500	0.565	0.565	93,696
2023-05-22	0.550	0.550	0.550	0.550	0.550	16,111
2023-05-12	0.605	0.605	0.550	0.550	0.550	65,114
2023-05-09	0.585	0.585	0.580	0.580	0.580	20,570
2023-05-08	0.580	0.600	0.550	0.600	0.600	51,370
2023-05-05	0.570	0.570	0.570	0.570	0.570	25,005
2023-05-03	0.640	0.640	0.570	0.570	0.570	158,963
2023-05-02	0.660	0.665	0.660	0.660	0.660	22,500
2023-05-01	0.655	0.655	0.655	0.655	0.655	224
2023-04-28	0.665	0.680	0.625	0.680	0.680	185,700
2023-04-26	0.625	0.625	0.625	0.625	0.625	4,051
2023-04-24	0.600	0.600	0.600	0.600	0.600	3,125
2023-04-17	0.670	0.670	0.615	0.625	0.625	9,905

← NewerPage 9 of 14 · 837 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.