Imricor Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.485 | 1.485 | 1.385 | 1.390 | 1.390 | 155,726 |
| 2025-11-05 | 1.525 | 1.525 | 1.390 | 1.450 | 1.450 | 263,784 |
| 2025-11-04 | 1.400 | 1.570 | 1.400 | 1.530 | 1.530 | 585,908 |
| 2025-11-03 | 1.410 | 1.435 | 1.360 | 1.365 | 1.365 | 190,410 |
| 2025-10-31 | 1.415 | 1.440 | 1.410 | 1.425 | 1.425 | 163,392 |
| 2025-10-30 | 1.410 | 1.450 | 1.410 | 1.430 | 1.430 | 173,871 |
| 2025-10-29 | 1.430 | 1.460 | 1.400 | 1.410 | 1.410 | 245,075 |
| 2025-10-28 | 1.460 | 1.460 | 1.415 | 1.430 | 1.430 | 110,882 |
| 2025-10-27 | 1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 66,570 |
| 2025-10-24 | 1.500 | 1.500 | 1.425 | 1.440 | 1.440 | 33,832 |
| 2025-10-23 | 1.470 | 1.500 | 1.430 | 1.455 | 1.455 | 131,569 |
| 2025-10-22 | 1.480 | 1.480 | 1.405 | 1.460 | 1.460 | 192,775 |
| 2025-10-21 | 1.470 | 1.550 | 1.470 | 1.475 | 1.475 | 251,520 |
| 2025-10-20 | 1.495 | 1.495 | 1.415 | 1.465 | 1.465 | 296,695 |
| 2025-10-17 | 1.490 | 1.500 | 1.420 | 1.500 | 1.500 | 297,490 |
| 2025-10-16 | 1.500 | 1.535 | 1.490 | 1.530 | 1.530 | 245,490 |
| 2025-10-15 | 1.440 | 1.530 | 1.435 | 1.530 | 1.530 | 79,745 |
| 2025-10-14 | 1.460 | 1.475 | 1.420 | 1.475 | 1.475 | 180,694 |
| 2025-10-13 | 1.500 | 1.500 | 1.415 | 1.450 | 1.450 | 409,295 |
| 2025-10-10 | 1.500 | 1.550 | 1.485 | 1.500 | 1.500 | 283,208 |
| 2025-10-09 | 1.480 | 1.525 | 1.455 | 1.505 | 1.505 | 312,448 |
| 2025-10-08 | 1.505 | 1.520 | 1.470 | 1.500 | 1.500 | 142,938 |
| 2025-10-07 | 1.580 | 1.600 | 1.535 | 1.550 | 1.550 | 314,852 |
| 2025-10-06 | 1.600 | 1.635 | 1.580 | 1.590 | 1.590 | 142,596 |
| 2025-10-03 | 1.520 | 1.600 | 1.505 | 1.595 | 1.595 | 450,018 |
| 2025-10-02 | 1.430 | 1.500 | 1.425 | 1.500 | 1.500 | 290,011 |
| 2025-10-01 | 1.425 | 1.425 | 1.370 | 1.410 | 1.410 | 99,511 |
| 2025-09-30 | 1.395 | 1.420 | 1.360 | 1.405 | 1.405 | 477,465 |
| 2025-09-29 | 1.425 | 1.470 | 1.365 | 1.400 | 1.400 | 595,931 |
| 2025-09-26 | 1.420 | 1.500 | 1.420 | 1.445 | 1.445 | 155,791 |
| 2025-09-25 | 1.420 | 1.490 | 1.380 | 1.490 | 1.490 | 448,976 |
| 2025-09-24 | 1.430 | 1.455 | 1.400 | 1.420 | 1.420 | 336,149 |
| 2025-09-23 | 1.480 | 1.505 | 1.425 | 1.455 | 1.455 | 396,902 |
| 2025-09-22 | 1.490 | 1.530 | 1.480 | 1.480 | 1.480 | 208,381 |
| 2025-09-19 | 1.540 | 1.570 | 1.470 | 1.500 | 1.500 | 324,680 |
| 2025-09-18 | 1.460 | 1.570 | 1.460 | 1.530 | 1.530 | 486,251 |
| 2025-09-17 | 1.400 | 1.450 | 1.380 | 1.405 | 1.405 | 283,884 |
| 2025-09-16 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 63,892 |
| 2025-09-15 | 1.400 | 1.450 | 1.390 | 1.390 | 1.390 | 104,990 |
| 2025-09-12 | 1.485 | 1.485 | 1.375 | 1.420 | 1.420 | 310,958 |
| 2025-09-11 | 1.495 | 1.495 | 1.380 | 1.450 | 1.450 | 348,005 |
| 2025-09-10 | 1.560 | 1.560 | 1.390 | 1.450 | 1.450 | 229,704 |
| 2025-09-09 | 1.400 | 1.600 | 1.370 | 1.600 | 1.600 | 451,103 |
| 2025-09-08 | 1.400 | 1.400 | 1.350 | 1.365 | 1.365 | 154,714 |
| 2025-09-05 | 1.385 | 1.420 | 1.365 | 1.365 | 1.365 | 187,283 |
| 2025-09-04 | 1.400 | 1.400 | 1.365 | 1.385 | 1.385 | 38,347 |
| 2025-09-03 | 1.445 | 1.450 | 1.365 | 1.400 | 1.400 | 382,666 |
| 2025-09-02 | 1.400 | 1.445 | 1.400 | 1.425 | 1.425 | 306,702 |
| 2025-09-01 | 1.400 | 1.470 | 1.370 | 1.410 | 1.410 | 320,586 |
| 2025-08-29 | 1.385 | 1.435 | 1.370 | 1.405 | 1.405 | 362,586 |
| 2025-08-28 | 1.400 | 1.400 | 1.340 | 1.385 | 1.385 | 355,023 |
| 2025-08-27 | 1.360 | 1.395 | 1.330 | 1.360 | 1.360 | 167,190 |
| 2025-08-26 | 1.340 | 1.363 | 1.320 | 1.340 | 1.340 | 99,752 |
| 2025-08-25 | 1.335 | 1.365 | 1.330 | 1.345 | 1.345 | 139,865 |
| 2025-08-22 | 1.370 | 1.370 | 1.300 | 1.315 | 1.315 | 166,422 |
| 2025-08-21 | 1.370 | 1.380 | 1.310 | 1.380 | 1.380 | 203,728 |
| 2025-08-20 | 1.390 | 1.390 | 1.320 | 1.360 | 1.360 | 104,630 |
| 2025-08-19 | 1.360 | 1.395 | 1.355 | 1.360 | 1.360 | 89,390 |
| 2025-08-18 | 1.430 | 1.430 | 1.360 | 1.385 | 1.385 | 125,756 |
| 2025-08-15 | 1.370 | 1.410 | 1.370 | 1.405 | 1.405 | 144,636 |
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.