Impedimed Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.020	0.020	0.018	0.019	0.019	3,171,221
2026-02-05	0.020	0.021	0.019	0.019	0.019	13,702,909
2026-02-04	0.020	0.022	0.020	0.021	0.021	3,605,891
2026-02-03	0.022	0.022	0.020	0.020	0.020	17,282,725
2026-02-02	0.024	0.024	0.020	0.020	0.020	9,278,075
2026-01-30	0.024	0.026	0.022	0.023	0.023	30,571,000
2026-01-29	0.030	0.030	0.018	0.022	0.022	81,378,464
2026-01-28	0.033	0.033	0.031	0.032	0.032	4,312,109
2026-01-27	0.034	0.034	0.033	0.033	0.033	29,488,811
2026-01-23	0.034	0.034	0.033	0.033	0.033	813,604
2026-01-22	0.034	0.034	0.034	0.034	0.034	971,027
2026-01-21	0.035	0.035	0.033	0.034	0.034	1,980,613
2026-01-20	0.035	0.035	0.034	0.035	0.035	422,534
2026-01-19	0.034	0.035	0.034	0.034	0.034	198,930
2026-01-16	0.035	0.035	0.034	0.034	0.034	1,309,870
2026-01-15	0.034	0.034	0.034	0.034	0.034	10,012
2026-01-14	0.034	0.035	0.034	0.035	0.035	413,084
2026-01-13	0.035	0.035	0.034	0.034	0.034	261,395
2026-01-12	0.035	0.035	0.034	0.034	0.034	362,373
2026-01-09	0.035	0.035	0.034	0.034	0.034	482,914
2026-01-08	0.034	0.035	0.033	0.034	0.034	2,510,569
2026-01-07	0.034	0.035	0.034	0.034	0.034	454,298
2026-01-06	0.036	0.036	0.035	0.035	0.035	1,226,322
2026-01-05	0.036	0.036	0.034	0.036	0.036	1,431,577
2026-01-02	0.034	0.036	0.034	0.036	0.036	505,386
2025-12-31	0.036	0.036	0.034	0.034	0.034	31,927
2025-12-30	0.034	0.036	0.034	0.036	0.036	323,550
2025-12-29	0.034	0.037	0.034	0.035	0.035	1,322,424
2025-12-24	0.034	0.035	0.034	0.035	0.035	1,395,599
2025-12-23	0.035	0.036	0.034	0.035	0.035	1,315,500
2025-12-22	0.035	0.036	0.034	0.034	0.034	4,219,243
2025-12-19	0.036	0.036	0.035	0.035	0.035	120,199
2025-12-18	0.035	0.035	0.035	0.035	0.035	21,505
2025-12-17	0.036	0.036	0.035	0.035	0.035	1,036,685
2025-12-16	0.036	0.036	0.036	0.036	0.036	41,838
2025-12-15	0.036	0.036	0.035	0.035	0.035	1,347,716
2025-12-12	0.037	0.038	0.036	0.036	0.036	402,869
2025-12-11	0.037	0.037	0.037	0.037	0.037	262,282
2025-12-10	0.038	0.038	0.038	0.038	0.038	26,359
2025-12-09	0.037	0.038	0.036	0.038	0.038	801,202
2025-12-08	0.037	0.037	0.036	0.037	0.037	1,458,882
2025-12-05	0.038	0.039	0.038	0.038	0.038	220,170
2025-12-04	0.038	0.038	0.036	0.037	0.037	2,688,072
2025-12-03	0.036	0.037	0.035	0.036	0.036	1,781,598
2025-12-02	0.036	0.037	0.036	0.036	0.036	418,761
2025-12-01	0.040	0.041	0.036	0.036	0.036	860,868
2025-11-28	0.037	0.038	0.036	0.038	0.038	383,160
2025-11-27	0.038	0.039	0.037	0.038	0.038	236,068
2025-11-26	0.037	0.037	0.036	0.037	0.037	374,904
2025-11-25	0.035	0.036	0.035	0.036	0.036	277,796
2025-11-24	0.036	0.036	0.035	0.035	0.035	1,834,950
2025-11-21	0.037	0.037	0.034	0.036	0.036	2,913,345
2025-11-20	0.039	0.039	0.037	0.037	0.037	1,888,866
2025-11-19	0.037	0.040	0.037	0.039	0.039	434,393
2025-11-18	0.040	0.040	0.036	0.037	0.037	2,314,598
2025-11-17	0.037	0.040	0.036	0.040	0.040	675,946
2025-11-14	0.037	0.039	0.036	0.039	0.039	244,746
2025-11-13	0.036	0.038	0.036	0.037	0.037	109,695
2025-11-12	0.036	0.038	0.036	0.037	0.037	1,533,404
2025-11-11	0.036	0.037	0.036	0.037	0.037	565,526

← NewerPage 4 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.