Imricor Medical Systems Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.420 | 1.430 | 1.380 | 1.400 | 1.400 | 208,092 |
| 2026-10-16 | 1.440 | 1.490 | 1.415 | 1.430 | 1.430 | 524,282 |
| 2026-10-15 | 1.345 | 1.458 | 1.310 | 1.450 | 1.450 | 6,420,357 |
| 2026-10-14 | 1.490 | 1.490 | 1.345 | 1.380 | 1.380 | 687,543 |
| 2026-10-13 | 1.500 | 1.500 | 1.425 | 1.445 | 1.445 | 425,755 |
| 2026-10-12 | 1.400 | 1.475 | 1.380 | 1.450 | 1.450 | 916,897 |
| 2026-10-09 | 1.430 | 1.435 | 1.380 | 1.385 | 1.385 | 624,836 |
| 2026-10-08 | 1.460 | 1.465 | 1.410 | 1.445 | 1.445 | 408,468 |
| 2026-10-07 | 1.475 | 1.475 | 1.395 | 1.450 | 1.450 | 632,027 |
| 2026-10-06 | 1.550 | 1.570 | 1.475 | 1.480 | 1.480 | 317,638 |
| 2026-10-05 | 1.550 | 1.560 | 1.500 | 1.550 | 1.550 | 176,910 |
| 2026-10-02 | 1.575 | 1.575 | 1.485 | 1.505 | 1.505 | 484,029 |
| 2026-10-01 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 225,008 |
| 2026-09-30 | 1.600 | 1.600 | 1.510 | 1.585 | 1.585 | 442,306 |
| 2026-09-29 | 1.580 | 1.590 | 1.500 | 1.570 | 1.570 | 375,359 |
| 2026-09-28 | 1.630 | 1.640 | 1.550 | 1.550 | 1.550 | 446,586 |
| 2026-09-25 | 1.745 | 1.745 | 1.630 | 1.635 | 1.635 | 222,983 |
| 2026-09-24 | 1.735 | 1.755 | 1.670 | 1.720 | 1.720 | 497,898 |
| 2026-09-23 | 1.745 | 1.753 | 1.720 | 1.735 | 1.735 | 221,881 |
| 2026-09-22 | 1.790 | 1.795 | 1.740 | 1.755 | 1.755 | 269,541 |
| 2026-09-21 | 1.800 | 1.810 | 1.695 | 1.780 | 1.780 | 524,023 |
| 2026-09-18 | 1.795 | 1.915 | 1.780 | 1.850 | 1.850 | 14,633,324 |
| 2026-09-17 | 1.860 | 1.860 | 1.790 | 1.795 | 1.795 | 1,074,075 |
| 2026-09-16 | 1.840 | 1.870 | 1.795 | 1.825 | 1.825 | 1,049,984 |
| 2026-09-15 | 1.900 | 1.930 | 1.825 | 1.845 | 1.845 | 769,376 |
| 2026-09-14 | 1.820 | 1.915 | 1.815 | 1.850 | 1.850 | 721,411 |
| 2026-09-11 | 1.810 | 1.825 | 1.770 | 1.820 | 1.820 | 666,605 |
| 2026-09-10 | 1.885 | 1.925 | 1.800 | 1.810 | 1.810 | 898,602 |
| 2026-09-09 | 1.890 | 1.955 | 1.885 | 1.885 | 1.885 | 2,244,524 |
| 2026-09-08 | 1.935 | 1.940 | 1.890 | 1.895 | 1.895 | 634,920 |
| 2026-09-07 | 2.050 | 2.100 | 1.900 | 1.925 | 1.925 | 1,063,495 |
| 2026-09-04 | 1.890 | 1.990 | 1.860 | 1.960 | 1.960 | 259,509 |
| 2026-09-03 | 1.930 | 1.930 | 1.875 | 1.920 | 1.920 | 256,052 |
| 2026-09-02 | 1.950 | 1.995 | 1.835 | 1.835 | 1.835 | 303,610 |
| 2026-09-01 | 1.960 | 1.960 | 1.878 | 1.905 | 1.905 | 473,690 |
| 2026-08-31 | 2.000 | 2.030 | 1.935 | 1.945 | 1.945 | 218,076 |
| 2026-08-28 | 1.950 | 2.040 | 1.950 | 1.970 | 1.970 | 323,402 |
| 2026-08-27 | 1.940 | 1.958 | 1.920 | 1.930 | 1.930 | 157,332 |
| 2026-08-26 | 1.980 | 2.010 | 1.920 | 1.940 | 1.940 | 178,938 |
| 2026-08-25 | 1.990 | 2.000 | 1.930 | 1.950 | 1.950 | 168,952 |
| 2026-08-24 | 2.000 | 2.010 | 1.940 | 1.940 | 1.940 | 300,964 |
| 2026-08-21 | 2.030 | 2.030 | 1.955 | 2.010 | 2.010 | 415,168 |
| 2026-08-20 | 2.060 | 2.070 | 1.990 | 2.050 | 2.050 | 612,107 |
| 2026-08-19 | 2.060 | 2.070 | 1.980 | 2.060 | 2.060 | 186,225 |
| 2026-08-18 | 1.995 | 2.070 | 1.950 | 2.070 | 2.070 | 450,598 |
| 2026-08-17 | 2.070 | 2.070 | 1.950 | 1.990 | 1.990 | 484,445 |
| 2026-08-14 | 2.080 | 2.100 | 2.010 | 2.040 | 2.040 | 309,810 |
| 2026-08-13 | 1.965 | 2.050 | 1.945 | 2.050 | 2.050 | 521,816 |
| 2026-08-12 | 2.010 | 2.010 | 1.935 | 1.950 | 1.950 | 461,543 |
| 2026-08-11 | 2.000 | 2.060 | 1.985 | 2.050 | 2.050 | 567,409 |
| 2026-08-10 | 2.000 | 2.050 | 1.930 | 1.980 | 1.980 | 665,126 |
| 2026-08-07 | 1.965 | 1.965 | 1.855 | 1.900 | 1.900 | 519,353 |
| 2026-08-06 | 1.895 | 1.950 | 1.875 | 1.895 | 1.895 | 437,008 |
| 2026-08-05 | 1.935 | 1.940 | 1.875 | 1.910 | 1.910 | 413,207 |
| 2026-08-04 | 1.890 | 1.945 | 1.890 | 1.930 | 1.930 | 550,697 |
| 2026-08-03 | 1.900 | 1.900 | 1.820 | 1.860 | 1.860 | 370,252 |
| 2026-07-31 | 1.910 | 1.970 | 1.833 | 1.860 | 1.860 | 609,205 |
| 2026-07-30 | 1.925 | 1.930 | 1.830 | 1.885 | 1.885 | 624,228 |
| 2026-07-29 | 1.900 | 1.930 | 1.860 | 1.930 | 1.930 | 239,074 |
| 2026-07-28 | 2.000 | 2.020 | 1.880 | 1.950 | 1.950 | 351,880 |
Page 1 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.