Canada markets open in 2 hours 57 minutes

Infomedia Ltd (IFM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.68000.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20241.68001.68001.63001.68001.6800694,141
May 03, 20241.70001.70001.67001.68001.680082,626
May 02, 20241.70001.70001.66501.69501.6950220,569
May 01, 20241.62501.66501.62501.66501.6650279,273
Apr 30, 20241.66001.66001.64001.65001.6500104,349
Apr 29, 20241.67501.69001.65001.65501.6550110,240
Apr 26, 20241.63001.70501.63001.66001.6600189,938
Apr 24, 20241.65001.66001.62501.65001.6500168,194
Apr 23, 20241.64501.67501.62501.67001.6700289,096
Apr 22, 20241.71501.71501.64001.65501.6550149,807
Apr 19, 20241.67001.74501.67001.70001.7000330,379
Apr 18, 20241.67501.68501.64501.67001.6700996,474
Apr 17, 20241.62501.67501.62501.67501.6750139,337
Apr 16, 20241.68001.69501.63001.63501.6350151,249
Apr 15, 20241.74501.75001.61001.65501.65501,400,557
Apr 12, 20241.71501.75001.69001.74501.745093,746
Apr 11, 20241.72501.75501.72001.72501.725055,986
Apr 10, 20241.75001.79001.74001.78501.7850287,826
Apr 09, 20241.72001.75001.71001.75001.75001,128,120
Apr 08, 20241.79001.79001.71001.71501.7150523,022
Apr 05, 20241.76001.81501.76001.78001.7800630,713
Apr 04, 20241.76501.79501.76501.77501.77503,660,404
Apr 03, 20241.79001.79001.73501.77001.7700370,574
Apr 02, 20241.78001.80001.77001.80001.8000529,739
Mar 28, 20241.78001.79501.75501.78001.7800428,832
Mar 27, 20241.80001.80001.75001.77501.77503,780,339
Mar 26, 20241.78001.78001.74501.76501.7650171,192
Mar 25, 20241.74001.78501.74001.76501.7650832,208
Mar 22, 20241.71001.74001.70001.73501.7350551,403
Mar 21, 20241.68001.74001.68001.71501.7150911,163
Mar 20, 20241.65001.68001.63001.68001.6800824,556
Mar 19, 20241.63001.65001.62001.64001.64001,874,671
Mar 18, 20241.61251.65501.59001.62001.62009,396,642
Mar 15, 20241.62501.64501.57501.60001.60004,607,861
Mar 14, 20241.60501.67001.60001.62001.6200284,027
Mar 13, 20241.66001.66001.59001.60001.60001,664,796
Mar 12, 20241.66001.66001.62501.62501.625090,301
Mar 11, 20241.65001.67001.63501.65501.6550143,894
Mar 08, 20241.61501.64501.61001.64501.6450618,512
Mar 07, 20241.64001.65001.58501.60501.60503,186,877
Mar 06, 20241.60501.63001.58001.63001.6300577,058
Mar 05, 20241.67001.67001.63001.63501.6350978,485
Mar 04, 20241.65001.67501.64001.66501.6650324,138
Mar 01, 20241.60001.65501.60001.65001.6500257,159
Feb 29, 20241.60001.60501.58501.60001.6000853,367
Feb 28, 20241.61501.63001.58001.60001.6000351,572
Feb 27, 20241.59501.63501.59001.62001.6200204,655
Feb 26, 20241.65001.65001.57001.59001.5900107,548
Feb 26, 20240.022 Dividend
Feb 23, 20241.67001.68001.65501.68001.6580266,960
Feb 22, 20241.67501.74501.65001.65001.6284465,237
Feb 21, 20241.52501.69001.52501.67001.64812,859,153
Feb 20, 20241.48001.54001.45001.52501.50503,502,199
Feb 19, 20241.51001.52501.48001.49001.470596,171
Feb 16, 20241.46001.53001.42501.53001.5100173,499
Feb 15, 20241.43001.46001.42501.43501.4162195,553
Feb 14, 20241.40501.45001.40501.43001.411386,128
Feb 13, 20241.50001.52001.43501.44001.4211256,035
Feb 12, 20241.42001.49001.42001.49001.470565,127
Feb 09, 20241.46001.46001.42001.42001.401444,058
Feb 08, 20241.45001.46001.44001.46001.4409187,190
Feb 07, 20241.44001.46001.44001.45501.4359171,972
Feb 06, 20241.41001.44001.40501.44001.421161,077
Feb 05, 20241.41501.41501.40001.41501.396519,574
Feb 02, 20241.38001.43501.38001.40501.3866109,679
Feb 01, 20241.41501.42001.37001.38501.3669217,255
Jan 31, 20241.36001.42501.35001.42501.4063172,458
Jan 30, 20241.37501.38001.35001.37501.3570192,132
Jan 29, 20241.41001.41001.38001.38501.3669137,543
Jan 25, 20241.43501.43501.37501.41001.391593,355
Jan 24, 20241.42001.44001.40501.43501.4162440,906
Jan 23, 20241.40501.42001.40001.41001.391545,021
Jan 22, 20241.40001.41751.40001.40501.386633,040
Jan 19, 20241.42501.42501.38501.39001.371846,053
Jan 18, 20241.39501.43501.39001.42001.4014634,278
Jan 17, 20241.44501.45501.43001.44001.4211146,015
Jan 16, 20241.43001.46001.43001.45001.431056,946
Jan 15, 20241.47001.47001.44001.45501.435912,354
Jan 12, 20241.39001.47001.39001.47001.4507232,676
Jan 11, 20241.43001.48501.39001.39001.3718467,283
Jan 10, 20241.39001.46001.39001.45001.4310204,079
Jan 09, 20241.40001.42001.38001.39001.37182,396,543
Jan 08, 20241.35001.40001.33001.40001.3817176,683
Jan 05, 20241.39001.39501.35501.36001.3422149,672
Jan 04, 20241.39501.41501.38501.40501.386640,600
Jan 03, 20241.42501.42501.38001.40001.3817132,627
Jan 02, 20241.44501.46001.42501.43501.4162260,743
Dec 29, 20231.48501.48501.43001.44001.421171,291
Dec 28, 20231.46501.50001.39501.46501.4458124,235
Dec 27, 20231.50501.51001.45501.46501.445868,948
Dec 22, 20231.46501.50501.46001.50501.485356,152
Dec 21, 20231.47501.48501.45001.48501.465688,973
Dec 20, 20231.54001.54001.47001.48501.4656100,919
Dec 19, 20231.47001.54501.44501.54001.51981,240,180
Dec 18, 20231.42001.45501.42001.45001.4310413,391
Dec 15, 20231.48001.50001.42001.45501.4359340,152
Dec 14, 20231.47501.49501.45501.48001.4606588,671
Dec 13, 20231.50501.50501.46501.46501.4458125,304
Dec 12, 20231.57001.59001.50501.50501.4853188,970
Dec 11, 20231.57001.57001.55001.57001.549489,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...