Imricor Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.020 | 2.110 | 1.930 | 2.000 | 2.000 | 934,184 |
| 2026-07-24 | 1.845 | 1.950 | 1.805 | 1.920 | 1.920 | 315,077 |
| 2026-07-23 | 1.730 | 1.930 | 1.690 | 1.880 | 1.880 | 390,580 |
| 2026-07-22 | 1.765 | 1.765 | 1.635 | 1.700 | 1.700 | 428,279 |
| 2026-07-21 | 1.680 | 1.805 | 1.625 | 1.730 | 1.730 | 356,679 |
| 2026-07-20 | 1.650 | 1.765 | 1.600 | 1.660 | 1.660 | 406,457 |
| 2026-07-17 | 1.675 | 1.700 | 1.608 | 1.635 | 1.635 | 411,583 |
| 2026-07-16 | 1.650 | 1.705 | 1.585 | 1.680 | 1.680 | 612,231 |
| 2026-07-15 | 1.750 | 1.750 | 1.635 | 1.670 | 1.670 | 331,945 |
| 2026-07-14 | 1.820 | 1.820 | 1.660 | 1.670 | 1.670 | 354,562 |
| 2026-07-13 | 1.840 | 1.855 | 1.775 | 1.825 | 1.825 | 152,183 |
| 2026-07-10 | 1.855 | 1.900 | 1.800 | 1.825 | 1.825 | 339,229 |
| 2026-07-09 | 1.830 | 1.920 | 1.800 | 1.840 | 1.840 | 84,202 |
| 2026-07-08 | 1.870 | 1.905 | 1.815 | 1.825 | 1.825 | 153,071 |
| 2026-07-07 | 1.950 | 1.958 | 1.870 | 1.910 | 1.910 | 376,099 |
| 2026-07-06 | 2.010 | 2.010 | 1.930 | 1.980 | 1.980 | 154,804 |
| 2026-07-03 | 2.000 | 2.030 | 1.910 | 1.990 | 1.990 | 496,934 |
| 2026-07-02 | 2.000 | 2.100 | 1.995 | 2.030 | 2.030 | 1,507,931 |
| 2026-07-01 | 1.820 | 1.863 | 1.755 | 1.805 | 1.805 | 459,081 |
| 2026-06-30 | 1.850 | 1.870 | 1.815 | 1.845 | 1.845 | 271,354 |
| 2026-06-29 | 1.850 | 1.860 | 1.800 | 1.815 | 1.815 | 646,725 |
| 2026-06-26 | 1.800 | 1.865 | 1.710 | 1.865 | 1.865 | 306,800 |
| 2026-06-25 | 1.870 | 1.870 | 1.785 | 1.785 | 1.785 | 122,850 |
| 2026-06-24 | 1.865 | 1.865 | 1.780 | 1.850 | 1.850 | 240,534 |
| 2026-06-23 | 1.845 | 1.900 | 1.810 | 1.830 | 1.830 | 275,480 |
| 2026-06-22 | 1.840 | 1.855 | 1.820 | 1.820 | 1.820 | 164,238 |
| 2026-06-19 | 1.850 | 1.880 | 1.830 | 1.830 | 1.830 | 705,765 |
| 2026-06-18 | 1.900 | 1.915 | 1.865 | 1.870 | 1.870 | 187,257 |
| 2026-06-17 | 1.835 | 1.970 | 1.820 | 1.890 | 1.890 | 497,032 |
| 2026-06-16 | 1.855 | 1.870 | 1.810 | 1.810 | 1.810 | 159,088 |
| 2026-06-15 | 1.760 | 1.880 | 1.760 | 1.840 | 1.840 | 237,326 |
| 2026-06-12 | 1.680 | 1.750 | 1.635 | 1.750 | 1.750 | 470,998 |
| 2026-06-11 | 1.680 | 1.690 | 1.635 | 1.680 | 1.680 | 281,871 |
| 2026-06-10 | 1.720 | 1.720 | 1.600 | 1.680 | 1.680 | 643,886 |
| 2026-06-09 | 1.715 | 1.745 | 1.680 | 1.720 | 1.720 | 306,092 |
| 2026-06-05 | 1.745 | 1.750 | 1.720 | 1.740 | 1.740 | 52,555 |
| 2026-06-04 | 1.735 | 1.755 | 1.685 | 1.740 | 1.740 | 329,042 |
| 2026-06-03 | 1.750 | 1.750 | 1.705 | 1.740 | 1.740 | 203,959 |
| 2026-06-02 | 1.780 | 1.780 | 1.730 | 1.740 | 1.740 | 222,073 |
| 2026-06-01 | 1.760 | 1.780 | 1.730 | 1.765 | 1.765 | 156,523 |
| 2026-05-29 | 1.725 | 1.790 | 1.725 | 1.755 | 1.755 | 166,513 |
| 2026-05-28 | 1.745 | 1.800 | 1.715 | 1.740 | 1.740 | 277,322 |
| 2026-05-27 | 1.770 | 1.780 | 1.725 | 1.770 | 1.770 | 351,277 |
| 2026-05-26 | 1.770 | 1.770 | 1.745 | 1.750 | 1.750 | 187,953 |
| 2026-05-25 | 1.830 | 1.830 | 1.760 | 1.780 | 1.780 | 210,796 |
| 2026-05-22 | 1.830 | 1.860 | 1.785 | 1.815 | 1.815 | 330,914 |
| 2026-05-21 | 1.800 | 1.825 | 1.755 | 1.820 | 1.820 | 196,673 |
| 2026-05-20 | 1.785 | 1.810 | 1.720 | 1.775 | 1.775 | 390,081 |
| 2026-05-19 | 1.790 | 1.810 | 1.755 | 1.790 | 1.790 | 193,214 |
| 2026-05-18 | 1.840 | 1.840 | 1.700 | 1.790 | 1.790 | 999,837 |
| 2026-05-15 | 1.805 | 1.865 | 1.795 | 1.845 | 1.845 | 220,610 |
| 2026-05-14 | 1.740 | 1.855 | 1.740 | 1.825 | 1.825 | 243,547 |
| 2026-05-13 | 1.740 | 1.805 | 1.695 | 1.765 | 1.765 | 413,649 |
| 2026-05-12 | 1.825 | 1.845 | 1.725 | 1.725 | 1.725 | 241,891 |
| 2026-05-11 | 1.900 | 1.900 | 1.735 | 1.800 | 1.800 | 469,318 |
| 2026-05-08 | 1.865 | 1.905 | 1.780 | 1.780 | 1.780 | 430,425 |
| 2026-05-07 | 1.970 | 2.010 | 1.860 | 1.900 | 1.900 | 434,265 |
| 2026-05-06 | 1.920 | 2.020 | 1.890 | 1.960 | 1.960 | 367,585 |
| 2026-05-05 | 1.980 | 1.980 | 1.830 | 1.875 | 1.875 | 288,419 |
| 2026-05-04 | 1.940 | 1.980 | 1.850 | 1.920 | 1.920 | 637,529 |
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.