Imricor Medical Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.560	0.585	0.560	0.585	0.585	5,517
2022-04-20	0.600	0.600	0.560	0.560	0.560	81,356
2022-04-19	0.560	0.600	0.560	0.600	0.600	82,913
2022-04-14	0.585	0.590	0.550	0.550	0.550	33,775
2022-04-13	0.580	0.600	0.550	0.550	0.550	50,659
2022-04-12	0.600	0.600	0.600	0.600	0.600	0
2022-04-11	0.600	0.600	0.600	0.600	0.600	50
2022-04-08	0.610	0.610	0.600	0.600	0.600	17,957
2022-04-07	0.625	0.625	0.625	0.625	0.625	0
2022-04-06	0.625	0.625	0.625	0.625	0.625	128
2022-04-05	0.535	0.650	0.535	0.630	0.630	18,005
2022-04-04	0.675	0.675	0.550	0.550	0.550	58,355
2022-04-01	0.680	0.705	0.680	0.685	0.685	183,054
2022-03-31	0.680	0.680	0.650	0.650	0.650	4,420
2022-03-30	0.700	0.700	0.655	0.700	0.700	20,490
2022-03-29	0.720	0.720	0.695	0.695	0.695	104,869
2022-03-28	0.700	0.720	0.650	0.650	0.650	95,607
2022-03-25	0.560	0.770	0.560	0.690	0.690	176,693
2022-03-24	0.520	0.535	0.510	0.510	0.510	86,517
2022-03-23	0.420	0.530	0.420	0.500	0.500	524,975
2022-03-22	0.400	0.420	0.400	0.420	0.420	135,277
2022-03-21	0.420	0.420	0.380	0.385	0.385	170,384
2022-03-18	0.400	0.435	0.375	0.400	0.400	245,664
2022-03-17	0.420	0.440	0.350	0.370	0.370	775,079
2022-03-16	0.380	0.400	0.380	0.400	0.400	97,160
2022-03-15	0.390	0.390	0.365	0.365	0.365	143,787
2022-03-14	0.400	0.430	0.375	0.380	0.380	191,088
2022-03-11	0.385	0.410	0.385	0.400	0.400	34,857
2022-03-10	0.410	0.420	0.385	0.385	0.385	434,998
2022-03-09	0.410	0.450	0.380	0.380	0.380	317,834
2022-03-08	0.420	0.430	0.415	0.420	0.420	119,843
2022-03-07	0.520	0.535	0.400	0.430	0.430	311,371
2022-03-04	0.575	0.580	0.515	0.515	0.515	216,410
2022-03-03	0.640	0.640	0.550	0.550	0.550	50,265
2022-03-02	0.685	0.685	0.620	0.630	0.630	34,118
2022-03-01	0.760	0.760	0.650	0.700	0.700	175,295
2022-02-28	0.740	0.740	0.740	0.740	0.740	0
2022-02-25	0.755	0.800	0.740	0.740	0.740	22,327
2022-02-24	0.810	0.820	0.755	0.755	0.755	26,339
2022-02-23	0.815	0.815	0.800	0.800	0.800	9,881
2022-02-22	0.780	0.810	0.730	0.810	0.810	56,169
2022-02-21	0.820	0.820	0.780	0.780	0.780	32,154
2022-02-18	0.850	0.875	0.820	0.843	0.843	12,366
2022-02-17	0.865	0.878	0.845	0.845	0.845	9,111
2022-02-16	0.865	0.865	0.865	0.865	0.865	0
2022-02-15	0.875	0.875	0.860	0.865	0.865	53,372
2022-02-14	0.875	0.875	0.875	0.875	0.875	2,436
2022-02-11	0.900	0.900	0.885	0.885	0.885	1,694
2022-02-10	0.910	0.910	0.910	0.910	0.910	0
2022-02-09	0.910	0.910	0.910	0.910	0.910	3,437
2022-02-08	0.885	0.910	0.870	0.910	0.910	66,843
2022-02-07	0.900	0.900	0.870	0.870	0.870	16,720
2022-02-04	0.900	0.900	0.890	0.900	0.900	8,151
2022-02-03	0.960	0.960	0.960	0.960	0.960	3,522
2022-02-02	1.000	1.000	0.960	0.960	0.960	29,528
2022-02-01	0.995	1.000	0.935	1.000	1.000	12,965
2022-01-31	0.970	0.970	0.935	0.935	0.935	10,967
2022-01-28	0.975	0.975	0.915	0.915	0.915	66,427
2022-01-27	0.980	1.038	0.980	0.990	0.990	52,865
2022-01-25	1.045	1.045	0.990	1.000	1.000	57,900

← NewerPage 20 of 22 · 1,270 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.