Imricor Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.600 | 1.605 | 1.555 | 1.605 | 1.605 | 174,421 |
| 2025-05-21 | 1.650 | 1.650 | 1.590 | 1.610 | 1.610 | 97,187 |
| 2025-05-20 | 1.610 | 1.650 | 1.590 | 1.610 | 1.610 | 395,495 |
| 2025-05-19 | 1.650 | 1.685 | 1.560 | 1.565 | 1.565 | 210,199 |
| 2025-05-16 | 1.620 | 1.680 | 1.620 | 1.645 | 1.645 | 171,596 |
| 2025-05-15 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 301,290 |
| 2025-05-14 | 1.740 | 1.740 | 1.660 | 1.660 | 1.660 | 402,736 |
| 2025-05-13 | 1.700 | 1.725 | 1.595 | 1.610 | 1.610 | 386,767 |
| 2025-05-12 | 1.720 | 1.720 | 1.620 | 1.695 | 1.695 | 189,463 |
| 2025-05-09 | 1.830 | 1.830 | 1.700 | 1.700 | 1.700 | 182,890 |
| 2025-05-08 | 1.730 | 1.835 | 1.715 | 1.775 | 1.775 | 403,610 |
| 2025-05-07 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 487,030 |
| 2025-05-06 | 1.730 | 1.745 | 1.655 | 1.700 | 1.700 | 491,695 |
| 2025-05-05 | 1.820 | 1.855 | 1.675 | 1.740 | 1.740 | 726,647 |
| 2025-05-02 | 1.660 | 1.800 | 1.625 | 1.765 | 1.765 | 313,285 |
| 2025-05-01 | 1.685 | 1.705 | 1.605 | 1.685 | 1.685 | 191,764 |
| 2025-04-30 | 1.640 | 1.710 | 1.605 | 1.620 | 1.620 | 540,708 |
| 2025-04-29 | 1.590 | 1.625 | 1.558 | 1.625 | 1.625 | 134,938 |
| 2025-04-28 | 1.600 | 1.600 | 1.485 | 1.585 | 1.585 | 619,963 |
| 2025-04-24 | 1.515 | 1.650 | 1.510 | 1.605 | 1.605 | 387,090 |
| 2025-04-23 | 1.420 | 1.520 | 1.420 | 1.510 | 1.510 | 494,661 |
| 2025-04-22 | 1.450 | 1.460 | 1.380 | 1.400 | 1.400 | 413,281 |
| 2025-04-17 | 1.455 | 1.470 | 1.370 | 1.470 | 1.470 | 501,587 |
| 2025-04-16 | 1.510 | 1.510 | 1.420 | 1.455 | 1.455 | 232,610 |
| 2025-04-15 | 1.425 | 1.475 | 1.375 | 1.470 | 1.470 | 509,853 |
| 2025-04-14 | 1.545 | 1.545 | 1.395 | 1.410 | 1.410 | 423,789 |
| 2025-04-11 | 1.370 | 1.545 | 1.370 | 1.470 | 1.470 | 1,186,142 |
| 2025-04-10 | 1.350 | 1.370 | 1.300 | 1.355 | 1.355 | 795,023 |
| 2025-04-09 | 1.260 | 1.270 | 1.155 | 1.180 | 1.180 | 792,701 |
| 2025-04-08 | 1.195 | 1.290 | 1.195 | 1.250 | 1.250 | 496,949 |
| 2025-04-07 | 1.240 | 1.240 | 1.115 | 1.190 | 1.190 | 1,628,009 |
| 2025-04-04 | 1.390 | 1.390 | 1.195 | 1.300 | 1.300 | 1,259,650 |
| 2025-04-03 | 1.405 | 1.410 | 1.370 | 1.400 | 1.400 | 319,722 |
| 2025-04-02 | 1.425 | 1.445 | 1.375 | 1.425 | 1.425 | 298,662 |
| 2025-04-01 | 1.365 | 1.425 | 1.335 | 1.425 | 1.425 | 288,614 |
| 2025-03-31 | 1.450 | 1.455 | 1.380 | 1.380 | 1.380 | 324,757 |
| 2025-03-28 | 1.500 | 1.500 | 1.425 | 1.475 | 1.475 | 291,271 |
| 2025-03-27 | 1.670 | 1.710 | 1.505 | 1.535 | 1.535 | 528,602 |
| 2025-03-26 | 1.550 | 1.650 | 1.550 | 1.635 | 1.635 | 513,963 |
| 2025-03-25 | 1.415 | 1.550 | 1.415 | 1.540 | 1.540 | 156,674 |
| 2025-03-24 | 1.430 | 1.430 | 1.345 | 1.405 | 1.405 | 417,701 |
| 2025-03-21 | 1.560 | 1.560 | 1.435 | 1.440 | 1.440 | 303,552 |
| 2025-03-20 | 1.450 | 1.585 | 1.450 | 1.530 | 1.530 | 645,806 |
| 2025-03-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-03-18 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-03-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-03-14 | 1.400 | 1.460 | 1.350 | 1.410 | 1.410 | 215,713 |
| 2025-03-13 | 1.390 | 1.430 | 1.360 | 1.390 | 1.390 | 256,125 |
| 2025-03-12 | 1.345 | 1.370 | 1.295 | 1.350 | 1.350 | 225,531 |
| 2025-03-11 | 1.440 | 1.440 | 1.325 | 1.345 | 1.345 | 461,765 |
| 2025-03-10 | 1.560 | 1.560 | 1.453 | 1.505 | 1.505 | 334,057 |
| 2025-03-07 | 1.555 | 1.610 | 1.550 | 1.560 | 1.560 | 302,866 |
| 2025-03-06 | 1.550 | 1.600 | 1.510 | 1.590 | 1.590 | 144,831 |
| 2025-03-05 | 1.415 | 1.515 | 1.415 | 1.500 | 1.500 | 480,033 |
| 2025-03-04 | 1.600 | 1.605 | 1.415 | 1.415 | 1.415 | 377,907 |
| 2025-03-03 | 1.585 | 1.610 | 1.535 | 1.580 | 1.580 | 154,967 |
| 2025-02-28 | 1.585 | 1.625 | 1.485 | 1.580 | 1.580 | 274,074 |
| 2025-02-27 | 1.450 | 1.575 | 1.390 | 1.575 | 1.575 | 274,996 |
| 2025-02-26 | 1.670 | 1.680 | 1.450 | 1.460 | 1.460 | 467,924 |
| 2025-02-25 | 1.605 | 1.700 | 1.600 | 1.650 | 1.650 | 120,480 |
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.