Imricor Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.600 | 1.685 | 1.550 | 1.590 | 1.590 | 366,390 |
| 2025-02-21 | 1.530 | 1.590 | 1.525 | 1.590 | 1.590 | 240,021 |
| 2025-02-20 | 1.550 | 1.590 | 1.500 | 1.520 | 1.520 | 309,186 |
| 2025-02-19 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 272,957 |
| 2025-02-18 | 1.445 | 1.505 | 1.445 | 1.480 | 1.480 | 214,637 |
| 2025-02-17 | 1.470 | 1.550 | 1.405 | 1.410 | 1.410 | 593,531 |
| 2025-02-14 | 1.305 | 1.460 | 1.305 | 1.450 | 1.450 | 315,933 |
| 2025-02-13 | 1.345 | 1.350 | 1.280 | 1.310 | 1.310 | 178,582 |
| 2025-02-12 | 1.330 | 1.350 | 1.305 | 1.315 | 1.315 | 45,942 |
| 2025-02-11 | 1.320 | 1.320 | 1.275 | 1.310 | 1.310 | 102,095 |
| 2025-02-10 | 1.280 | 1.335 | 1.270 | 1.270 | 1.270 | 204,964 |
| 2025-02-07 | 1.245 | 1.305 | 1.223 | 1.270 | 1.270 | 105,194 |
| 2025-02-06 | 1.300 | 1.300 | 1.228 | 1.245 | 1.245 | 179,019 |
| 2025-02-05 | 1.340 | 1.350 | 1.250 | 1.280 | 1.280 | 237,777 |
| 2025-02-04 | 1.355 | 1.380 | 1.320 | 1.335 | 1.335 | 210,902 |
| 2025-02-03 | 1.440 | 1.440 | 1.300 | 1.305 | 1.305 | 373,496 |
| 2025-01-31 | 1.450 | 1.450 | 1.380 | 1.440 | 1.440 | 302,717 |
| 2025-01-30 | 1.420 | 1.445 | 1.375 | 1.430 | 1.430 | 154,665 |
| 2025-01-29 | 1.480 | 1.480 | 1.400 | 1.470 | 1.470 | 228,349 |
| 2025-01-28 | 1.505 | 1.510 | 1.400 | 1.465 | 1.465 | 295,743 |
| 2025-01-24 | 1.370 | 1.535 | 1.370 | 1.510 | 1.510 | 254,640 |
| 2025-01-23 | 1.360 | 1.395 | 1.320 | 1.380 | 1.380 | 202,191 |
| 2025-01-22 | 1.340 | 1.360 | 1.310 | 1.335 | 1.335 | 118,132 |
| 2025-01-21 | 1.325 | 1.370 | 1.315 | 1.315 | 1.315 | 66,430 |
| 2025-01-20 | 1.380 | 1.420 | 1.310 | 1.310 | 1.310 | 237,590 |
| 2025-01-17 | 1.300 | 1.450 | 1.300 | 1.390 | 1.390 | 484,241 |
| 2025-01-16 | 1.245 | 1.300 | 1.215 | 1.300 | 1.300 | 108,388 |
| 2025-01-15 | 1.185 | 1.245 | 1.160 | 1.220 | 1.220 | 92,262 |
| 2025-01-14 | 1.190 | 1.225 | 1.185 | 1.190 | 1.190 | 114,718 |
| 2025-01-13 | 1.225 | 1.240 | 1.175 | 1.185 | 1.185 | 294,714 |
| 2025-01-10 | 1.230 | 1.250 | 1.220 | 1.245 | 1.245 | 46,253 |
| 2025-01-09 | 1.250 | 1.250 | 1.200 | 1.210 | 1.210 | 118,160 |
| 2025-01-08 | 1.290 | 1.290 | 1.195 | 1.270 | 1.270 | 372,312 |
| 2025-01-07 | 1.280 | 1.300 | 1.230 | 1.290 | 1.290 | 403,057 |
| 2025-01-06 | 1.415 | 1.415 | 1.280 | 1.285 | 1.285 | 441,965 |
| 2025-01-03 | 1.500 | 1.580 | 1.370 | 1.380 | 1.380 | 624,187 |
| 2025-01-02 | 1.360 | 1.490 | 1.290 | 1.455 | 1.455 | 507,103 |
| 2024-12-31 | 1.330 | 1.365 | 1.263 | 1.360 | 1.360 | 290,862 |
| 2024-12-30 | 1.260 | 1.340 | 1.238 | 1.305 | 1.305 | 530,129 |
| 2024-12-27 | 1.105 | 1.170 | 1.080 | 1.170 | 1.170 | 166,138 |
| 2024-12-24 | 1.140 | 1.140 | 1.090 | 1.095 | 1.095 | 81,615 |
| 2024-12-23 | 1.085 | 1.140 | 1.055 | 1.105 | 1.105 | 169,643 |
| 2024-12-20 | 0.960 | 1.030 | 0.960 | 1.025 | 1.025 | 193,419 |
| 2024-12-19 | 0.960 | 0.980 | 0.930 | 0.955 | 0.955 | 150,102 |
| 2024-12-18 | 0.970 | 1.020 | 0.935 | 0.975 | 0.975 | 545,867 |
| 2024-12-17 | 1.040 | 1.040 | 0.970 | 0.975 | 0.975 | 499,402 |
| 2024-12-16 | 1.100 | 1.110 | 1.020 | 1.030 | 1.030 | 307,584 |
| 2024-12-13 | 1.120 | 1.125 | 1.070 | 1.075 | 1.075 | 145,895 |
| 2024-12-12 | 1.200 | 1.200 | 1.110 | 1.130 | 1.130 | 163,394 |
| 2024-12-11 | 1.080 | 1.155 | 1.070 | 1.140 | 1.140 | 551,783 |
| 2024-12-10 | 1.115 | 1.115 | 1.050 | 1.070 | 1.070 | 291,835 |
| 2024-12-09 | 1.160 | 1.175 | 1.105 | 1.105 | 1.105 | 247,197 |
| 2024-12-06 | 1.240 | 1.240 | 1.160 | 1.160 | 1.160 | 227,606 |
| 2024-12-05 | 1.200 | 1.320 | 1.195 | 1.235 | 1.235 | 707,365 |
| 2024-12-04 | 1.095 | 1.200 | 1.055 | 1.180 | 1.180 | 489,569 |
| 2024-12-03 | 1.140 | 1.140 | 1.085 | 1.090 | 1.090 | 213,527 |
| 2024-12-02 | 1.180 | 1.205 | 1.115 | 1.140 | 1.140 | 410,807 |
| 2024-11-29 | 1.150 | 1.240 | 1.140 | 1.160 | 1.160 | 461,729 |
| 2024-11-28 | 1.090 | 1.375 | 1.090 | 1.100 | 1.100 | 822,708 |
| 2024-11-27 | 0.885 | 1.120 | 0.885 | 1.070 | 1.070 | 383,626 |
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.