Imricor Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.370 | 1.410 | 1.370 | 1.405 | 1.405 | 144,636 |
| 2025-08-14 | 1.375 | 1.375 | 1.325 | 1.365 | 1.365 | 82,838 |
| 2025-08-13 | 1.400 | 1.400 | 1.315 | 1.335 | 1.335 | 130,912 |
| 2025-08-12 | 1.455 | 1.455 | 1.330 | 1.355 | 1.355 | 186,805 |
| 2025-08-11 | 1.450 | 1.450 | 1.360 | 1.425 | 1.425 | 316,510 |
| 2025-08-08 | 1.450 | 1.450 | 1.378 | 1.410 | 1.410 | 295,727 |
| 2025-08-07 | 1.335 | 1.435 | 1.335 | 1.415 | 1.415 | 548,575 |
| 2025-08-06 | 1.280 | 1.355 | 1.260 | 1.320 | 1.320 | 833,233 |
| 2025-08-05 | 1.200 | 1.275 | 1.200 | 1.270 | 1.270 | 274,758 |
| 2025-08-04 | 1.205 | 1.225 | 1.200 | 1.205 | 1.205 | 214,711 |
| 2025-08-01 | 1.225 | 1.230 | 1.175 | 1.220 | 1.220 | 297,917 |
| 2025-07-31 | 1.225 | 1.250 | 1.190 | 1.225 | 1.225 | 276,406 |
| 2025-07-30 | 1.215 | 1.230 | 1.170 | 1.220 | 1.220 | 353,376 |
| 2025-07-29 | 1.205 | 1.215 | 1.150 | 1.195 | 1.195 | 348,579 |
| 2025-07-28 | 1.250 | 1.295 | 1.210 | 1.215 | 1.215 | 150,968 |
| 2025-07-25 | 1.340 | 1.340 | 1.255 | 1.260 | 1.260 | 206,029 |
| 2025-07-24 | 1.345 | 1.345 | 1.270 | 1.290 | 1.290 | 89,806 |
| 2025-07-23 | 1.300 | 1.350 | 1.300 | 1.340 | 1.340 | 443,145 |
| 2025-07-22 | 1.315 | 1.330 | 1.270 | 1.325 | 1.325 | 351,194 |
| 2025-07-21 | 1.310 | 1.310 | 1.220 | 1.300 | 1.300 | 235,458 |
| 2025-07-18 | 1.320 | 1.330 | 1.275 | 1.315 | 1.315 | 263,945 |
| 2025-07-17 | 1.150 | 1.295 | 1.150 | 1.295 | 1.295 | 404,630 |
| 2025-07-16 | 1.195 | 1.210 | 1.145 | 1.195 | 1.195 | 307,946 |
| 2025-07-15 | 1.210 | 1.235 | 1.165 | 1.200 | 1.200 | 614,608 |
| 2025-07-14 | 1.250 | 1.280 | 1.200 | 1.210 | 1.210 | 508,163 |
| 2025-07-11 | 1.275 | 1.300 | 1.245 | 1.265 | 1.265 | 1,257,654 |
| 2025-07-10 | 1.530 | 1.530 | 1.205 | 1.320 | 1.320 | 2,349,829 |
| 2025-07-09 | 1.590 | 1.590 | 1.530 | 1.555 | 1.555 | 125,980 |
| 2025-07-08 | 1.530 | 1.595 | 1.520 | 1.595 | 1.595 | 126,390 |
| 2025-07-07 | 1.555 | 1.590 | 1.535 | 1.550 | 1.550 | 29,425 |
| 2025-07-04 | 1.595 | 1.610 | 1.555 | 1.560 | 1.560 | 93,111 |
| 2025-07-03 | 1.530 | 1.665 | 1.530 | 1.580 | 1.580 | 326,529 |
| 2025-07-02 | 1.540 | 1.590 | 1.450 | 1.565 | 1.565 | 353,016 |
| 2025-07-01 | 1.500 | 1.685 | 1.480 | 1.550 | 1.550 | 369,577 |
| 2025-06-30 | 1.505 | 1.585 | 1.505 | 1.520 | 1.520 | 384,624 |
| 2025-06-27 | 1.545 | 1.590 | 1.520 | 1.550 | 1.550 | 507,043 |
| 2025-06-26 | 1.520 | 1.575 | 1.490 | 1.575 | 1.575 | 140,792 |
| 2025-06-25 | 1.550 | 1.555 | 1.470 | 1.525 | 1.525 | 350,942 |
| 2025-06-24 | 1.500 | 1.545 | 1.485 | 1.520 | 1.520 | 341,439 |
| 2025-06-23 | 1.510 | 1.515 | 1.430 | 1.500 | 1.500 | 194,788 |
| 2025-06-20 | 1.530 | 1.560 | 1.510 | 1.515 | 1.515 | 245,723 |
| 2025-06-19 | 1.550 | 1.560 | 1.525 | 1.530 | 1.530 | 294,312 |
| 2025-06-18 | 1.520 | 1.520 | 1.475 | 1.520 | 1.520 | 1,163,640 |
| 2025-06-17 | 1.580 | 1.580 | 1.505 | 1.520 | 1.520 | 644,854 |
| 2025-06-16 | 1.625 | 1.630 | 1.550 | 1.580 | 1.580 | 327,476 |
| 2025-06-13 | 1.685 | 1.685 | 1.550 | 1.620 | 1.620 | 325,341 |
| 2025-06-12 | 1.705 | 1.705 | 1.620 | 1.685 | 1.685 | 106,942 |
| 2025-06-11 | 1.705 | 1.725 | 1.670 | 1.685 | 1.685 | 243,055 |
| 2025-06-10 | 1.700 | 1.750 | 1.670 | 1.700 | 1.700 | 199,286 |
| 2025-06-06 | 1.710 | 1.710 | 1.635 | 1.660 | 1.660 | 79,264 |
| 2025-06-05 | 1.690 | 1.770 | 1.640 | 1.700 | 1.700 | 468,479 |
| 2025-06-04 | 1.685 | 1.690 | 1.625 | 1.665 | 1.665 | 217,244 |
| 2025-06-03 | 1.700 | 1.700 | 1.630 | 1.685 | 1.685 | 305,429 |
| 2025-06-02 | 1.750 | 1.750 | 1.670 | 1.690 | 1.690 | 420,206 |
| 2025-05-30 | 1.695 | 1.775 | 1.650 | 1.740 | 1.740 | 297,236 |
| 2025-05-29 | 1.690 | 1.715 | 1.650 | 1.700 | 1.700 | 147,487 |
| 2025-05-28 | 1.680 | 1.725 | 1.655 | 1.660 | 1.660 | 247,854 |
| 2025-05-27 | 1.560 | 1.665 | 1.560 | 1.650 | 1.650 | 1,999,757 |
| 2025-05-26 | 1.510 | 1.555 | 1.480 | 1.530 | 1.530 | 305,826 |
| 2025-05-23 | 1.555 | 1.605 | 1.540 | 1.555 | 1.555 | 267,530 |
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.