Imricor Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1.980 | 1.980 | 1.880 | 1.920 | 1.920 | 134,167 |
| 2026-02-04 | 1.985 | 1.985 | 1.900 | 1.910 | 1.910 | 37,490 |
| 2026-02-03 | 1.990 | 2.040 | 1.980 | 2.030 | 2.030 | 54,172 |
| 2026-02-02 | 2.030 | 2.120 | 1.900 | 1.950 | 1.950 | 394,343 |
| 2026-01-30 | 1.990 | 2.060 | 1.940 | 1.980 | 1.980 | 1,000,989 |
| 2026-01-29 | 2.120 | 2.250 | 1.890 | 2.050 | 2.050 | 1,307,035 |
| 2026-01-28 | 1.950 | 1.950 | 1.820 | 1.855 | 1.855 | 162,103 |
| 2026-01-27 | 2.000 | 2.030 | 1.900 | 1.900 | 1.900 | 171,730 |
| 2026-01-23 | 2.010 | 2.020 | 1.980 | 2.000 | 2.000 | 52,365 |
| 2026-01-22 | 2.040 | 2.040 | 1.960 | 2.020 | 2.020 | 266,061 |
| 2026-01-21 | 2.020 | 2.040 | 1.950 | 2.040 | 2.040 | 305,785 |
| 2026-01-20 | 1.990 | 2.040 | 1.905 | 2.020 | 2.020 | 289,856 |
| 2026-01-19 | 1.920 | 2.040 | 1.885 | 1.955 | 1.955 | 374,947 |
| 2026-01-16 | 1.845 | 1.945 | 1.815 | 1.880 | 1.880 | 164,134 |
| 2026-01-15 | 1.880 | 1.880 | 1.820 | 1.845 | 1.845 | 75,685 |
| 2026-01-14 | 1.890 | 1.890 | 1.780 | 1.850 | 1.850 | 162,015 |
| 2026-01-13 | 1.950 | 1.960 | 1.800 | 1.820 | 1.820 | 205,620 |
| 2026-01-12 | 1.740 | 1.990 | 1.705 | 1.850 | 1.850 | 1,248,539 |
| 2026-01-09 | 1.570 | 1.600 | 1.550 | 1.580 | 1.580 | 38,318 |
| 2026-01-08 | 1.530 | 1.570 | 1.515 | 1.570 | 1.570 | 72,813 |
| 2026-01-07 | 1.500 | 1.550 | 1.470 | 1.530 | 1.530 | 42,095 |
| 2026-01-06 | 1.555 | 1.565 | 1.500 | 1.520 | 1.520 | 68,289 |
| 2026-01-05 | 1.635 | 1.635 | 1.535 | 1.565 | 1.565 | 184,265 |
| 2026-01-02 | 1.530 | 1.660 | 1.515 | 1.635 | 1.635 | 265,523 |
| 2025-12-31 | 1.495 | 1.530 | 1.475 | 1.530 | 1.530 | 142,184 |
| 2025-12-30 | 1.500 | 1.500 | 1.460 | 1.478 | 1.478 | 11,258 |
| 2025-12-29 | 1.500 | 1.500 | 1.440 | 1.460 | 1.460 | 36,745 |
| 2025-12-24 | 1.475 | 1.485 | 1.465 | 1.470 | 1.470 | 32,234 |
| 2025-12-23 | 1.480 | 1.483 | 1.425 | 1.470 | 1.470 | 100,466 |
| 2025-12-22 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 47,831 |
| 2025-12-19 | 1.460 | 1.520 | 1.460 | 1.480 | 1.480 | 396,925 |
| 2025-12-18 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 33,117 |
| 2025-12-17 | 1.440 | 1.465 | 1.410 | 1.460 | 1.460 | 106,731 |
| 2025-12-16 | 1.485 | 1.485 | 1.390 | 1.440 | 1.440 | 108,934 |
| 2025-12-15 | 1.428 | 1.485 | 1.428 | 1.485 | 1.485 | 807,966 |
| 2025-12-12 | 1.410 | 1.435 | 1.395 | 1.420 | 1.420 | 36,050 |
| 2025-12-11 | 1.440 | 1.458 | 1.380 | 1.405 | 1.405 | 98,988 |
| 2025-12-10 | 1.380 | 1.430 | 1.340 | 1.430 | 1.430 | 108,351 |
| 2025-12-09 | 1.350 | 1.390 | 1.300 | 1.390 | 1.390 | 140,200 |
| 2025-12-08 | 1.390 | 1.393 | 1.325 | 1.355 | 1.355 | 89,547 |
| 2025-12-05 | 1.385 | 1.395 | 1.355 | 1.395 | 1.395 | 16,055 |
| 2025-12-04 | 1.425 | 1.425 | 1.365 | 1.380 | 1.380 | 72,671 |
| 2025-12-03 | 1.400 | 1.418 | 1.360 | 1.405 | 1.405 | 121,238 |
| 2025-12-02 | 1.390 | 1.435 | 1.390 | 1.395 | 1.395 | 781,909 |
| 2025-12-01 | 1.500 | 1.515 | 1.380 | 1.380 | 1.380 | 136,791 |
| 2025-11-28 | 1.505 | 1.505 | 1.465 | 1.500 | 1.500 | 79,259 |
| 2025-11-27 | 1.490 | 1.510 | 1.460 | 1.475 | 1.475 | 219,308 |
| 2025-11-26 | 1.390 | 1.490 | 1.380 | 1.490 | 1.490 | 235,326 |
| 2025-11-25 | 1.340 | 1.400 | 1.340 | 1.390 | 1.390 | 68,455 |
| 2025-11-24 | 1.320 | 1.390 | 1.320 | 1.335 | 1.335 | 147,644 |
| 2025-11-21 | 1.320 | 1.395 | 1.275 | 1.370 | 1.370 | 203,270 |
| 2025-11-20 | 1.355 | 1.425 | 1.300 | 1.350 | 1.350 | 469,412 |
| 2025-11-19 | 1.360 | 1.385 | 1.340 | 1.350 | 1.350 | 883,020 |
| 2025-11-18 | 1.450 | 1.450 | 1.360 | 1.360 | 1.360 | 87,758 |
| 2025-11-17 | 1.390 | 1.455 | 1.380 | 1.455 | 1.455 | 55,007 |
| 2025-11-14 | 1.455 | 1.455 | 1.360 | 1.400 | 1.400 | 153,635 |
| 2025-11-13 | 1.435 | 1.455 | 1.415 | 1.455 | 1.455 | 69,463 |
| 2025-11-12 | 1.465 | 1.470 | 1.430 | 1.455 | 1.455 | 303,063 |
| 2025-11-11 | 1.440 | 1.470 | 1.430 | 1.435 | 1.435 | 259,726 |
| 2025-11-10 | 1.385 | 1.420 | 1.378 | 1.410 | 1.410 | 191,447 |
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.