Imricor Medical Systems Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.875	0.915	0.875	0.880	0.880	84,591
2024-11-25	0.945	0.945	0.865	0.875	0.875	200,977
2024-11-22	0.935	0.940	0.920	0.930	0.930	124,980
2024-11-21	0.940	0.945	0.900	0.925	0.925	97,383
2024-11-20	0.885	0.940	0.865	0.940	0.940	175,069
2024-11-19	0.825	0.885	0.825	0.885	0.885	125,273
2024-11-18	0.825	0.850	0.825	0.825	0.825	117,095
2024-11-15	0.850	0.865	0.810	0.810	0.810	251,714
2024-11-14	0.840	0.850	0.810	0.850	0.850	132,861
2024-11-13	0.880	0.895	0.835	0.835	0.835	339,309
2024-11-12	0.825	0.890	0.825	0.870	0.870	433,430
2024-11-11	0.740	0.820	0.740	0.810	0.810	578,034
2024-11-08	0.720	0.740	0.710	0.740	0.740	51,429
2024-11-07	0.720	0.720	0.700	0.700	0.700	15,938
2024-11-06	0.750	0.750	0.685	0.720	0.720	28,944
2024-11-05	0.745	0.770	0.745	0.770	0.770	420,305
2024-11-04	0.685	0.745	0.680	0.745	0.745	140,142
2024-11-01	0.625	0.650	0.615	0.635	0.635	57,904
2024-10-31	0.690	0.690	0.610	0.625	0.625	250,168
2024-10-30	0.700	0.705	0.690	0.690	0.690	24,710
2024-10-29	0.705	0.705	0.675	0.690	0.690	32,454
2024-10-28	0.705	0.720	0.690	0.710	0.710	153,802
2024-10-25	0.740	0.755	0.705	0.705	0.705	388,498
2024-10-24	0.715	0.740	0.710	0.740	0.740	72,403
2024-10-23	0.705	0.725	0.705	0.710	0.710	37,258
2024-10-22	0.750	0.750	0.693	0.710	0.710	58,971
2024-10-21	0.780	0.785	0.750	0.755	0.755	182,366
2024-10-18	0.760	0.820	0.760	0.780	0.780	356,343
2024-10-17	0.610	0.760	0.610	0.740	0.740	569,123
2024-10-16	0.600	0.610	0.595	0.610	0.610	155,482
2024-10-15	0.580	0.600	0.570	0.600	0.600	115,441
2024-10-14	0.585	0.590	0.580	0.590	0.590	142,207
2024-10-11	0.580	0.580	0.560	0.560	0.560	56,267
2024-10-10	0.550	0.575	0.550	0.575	0.575	151,439
2024-10-09	0.550	0.550	0.550	0.550	0.550	53,667
2024-10-08	0.540	0.555	0.530	0.555	0.555	44,489
2024-10-07	0.520	0.545	0.520	0.540	0.540	13,919
2024-10-04	0.520	0.520	0.520	0.520	0.520	9,586
2024-10-03	0.520	0.540	0.520	0.530	0.530	107,964
2024-10-02	0.540	0.540	0.490	0.520	0.520	117,787
2024-10-01	0.555	0.555	0.545	0.545	0.545	29,296
2024-09-30	0.560	0.575	0.550	0.560	0.560	68,399
2024-09-27	0.555	0.575	0.550	0.570	0.570	97,713
2024-09-26	0.605	0.610	0.560	0.560	0.560	163,623
2024-09-25	0.595	0.600	0.590	0.600	0.600	121,916
2024-09-24	0.600	0.605	0.580	0.580	0.580	241,598
2024-09-23	0.555	0.600	0.550	0.600	0.600	555,089
2024-09-20	0.525	0.555	0.520	0.555	0.555	491,530
2024-09-19	0.505	0.525	0.505	0.525	0.525	156,164
2024-09-18	0.520	0.520	0.495	0.495	0.495	110,500
2024-09-17	0.520	0.520	0.510	0.510	0.510	53,778
2024-09-16	0.525	0.530	0.520	0.520	0.520	121,053
2024-09-13	0.515	0.520	0.500	0.520	0.520	48,606
2024-09-12	0.495	0.515	0.495	0.510	0.510	24,064
2024-09-11	0.510	0.510	0.495	0.495	0.495	183,515
2024-09-10	0.515	0.515	0.500	0.510	0.510	171,216
2024-09-09	0.515	0.515	0.490	0.490	0.490	156,268
2024-09-06	0.510	0.515	0.505	0.505	0.505	32,534
2024-09-05	0.530	0.530	0.520	0.530	0.530	55,034
2024-09-04	0.520	0.525	0.515	0.520	0.520	97,901

← NewerPage 9 of 22 · 1,265 trading daysOlder →

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.