Intelligent Monitoring Group Limited (IMB.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.3400

0.0000

(0.00%)

At close: 01:04PM AEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
May 02, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	74,341
May 01, 2024	0.3200	0.3500	0.3200	0.3300	0.3300	97,479
Apr 30, 2024	0.3000	0.3250	0.3000	0.3100	0.3100	203,062
Apr 29, 2024	0.3100	0.3250	0.2800	0.2900	0.2900	392,929
Apr 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	31
Apr 24, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1
Apr 23, 2024	0.3250	0.3250	0.3200	0.3200	0.3200	85,304
Apr 22, 2024	0.3150	0.3400	0.3150	0.3200	0.3200	124,316
Apr 19, 2024	0.3250	0.3450	0.3200	0.3200	0.3200	84,621
Apr 18, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 17, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 16, 2024	0.3350	0.3450	0.3300	0.3400	0.3400	69,206
Apr 15, 2024	0.3300	0.3600	0.3300	0.3600	0.3600	48,838
Apr 12, 2024	0.3500	0.3600	0.3400	0.3400	0.3400	177,540
Apr 11, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
Apr 10, 2024	0.3500	0.3550	0.3400	0.3400	0.3400	63,037
Apr 09, 2024	0.3550	0.3650	0.3500	0.3550	0.3550	25,368
Apr 08, 2024	0.3650	0.3700	0.3550	0.3550	0.3550	59,352
Apr 05, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Apr 04, 2024	0.3050	0.3850	0.3050	0.3850	0.3850	278,802
Apr 03, 2024	0.3850	0.3950	0.3850	0.3950	0.3950	3,140
Apr 02, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	150
Mar 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,528
Mar 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15
Mar 26, 2024	0.4000	0.4050	0.4000	0.4050	0.4050	128,825
Mar 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 22, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	27
Mar 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,527
Mar 20, 2024	0.3700	0.3750	0.3700	0.3700	0.3700	22,987
Mar 19, 2024	0.4050	0.4050	0.3750	0.3750	0.3750	53,098
Mar 18, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	75
Mar 15, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	14,023
Mar 14, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	36
Mar 13, 2024	0.4150	0.4150	0.3850	0.4000	0.4000	42,501
Mar 12, 2024	0.4000	0.4150	0.3950	0.4150	0.4150	209,612
Mar 11, 2024	0.3700	0.3850	0.3600	0.3850	0.3850	111,345
Mar 08, 2024	0.3550	0.3600	0.3550	0.3600	0.3600	8,450
Mar 07, 2024	0.3400	0.3600	0.3400	0.3600	0.3600	58,903
Mar 06, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 05, 2024	0.3600	0.3600	0.3400	0.3600	0.3600	197,636
Mar 04, 2024	0.3850	0.3850	0.3600	0.3750	0.3750	27,722
Mar 01, 2024	0.3800	0.3850	0.3750	0.3750	0.3750	49,807
Feb 29, 2024	0.3700	0.3800	0.3650	0.3800	0.3800	111,184
Feb 28, 2024	0.3500	0.3850	0.3450	0.3850	0.3850	157,150
Feb 27, 2024	0.3700	0.3750	0.3600	0.3600	0.3600	107,650
Feb 26, 2024	0.3900	0.3900	0.3700	0.3700	0.3700	33,866
Feb 23, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	697
Feb 22, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	60,744
Feb 21, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Feb 20, 2024	0.4050	0.4050	0.3900	0.4000	0.4000	146,754
Feb 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,870
Feb 16, 2024	0.4200	0.4200	0.4050	0.4200	0.4200	11,171
Feb 15, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3
Feb 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	123
Feb 13, 2024	0.4100	0.4400	0.4100	0.4300	0.4300	69,278
Feb 12, 2024	0.4100	0.4100	0.4000	0.4050	0.4050	25,220
Feb 09, 2024	0.3950	0.4100	0.3950	0.4100	0.4100	20,098
Feb 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Feb 07, 2024	0.4000	0.4100	0.3950	0.4100	0.4100	32,228
Feb 06, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	50,290
Feb 05, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	4,272
Feb 02, 2024	0.4000	0.4200	0.3950	0.4200	0.4200	29,808
Feb 01, 2024	0.4150	0.4150	0.4100	0.4100	0.4100	7,503
Jan 31, 2024	0.4200	0.4250	0.4000	0.4150	0.4150	62,937
Jan 30, 2024	0.4200	0.4200	0.4000	0.4200	0.4200	75,345
Jan 29, 2024	0.4250	0.4300	0.4100	0.4200	0.4200	36,610
Jan 25, 2024	0.4300	0.4350	0.4200	0.4250	0.4250	58,048
Jan 24, 2024	0.4000	0.4400	0.4000	0.4400	0.4400	145,218
Jan 23, 2024	0.4050	0.4100	0.4000	0.4000	0.4000	115,025
Jan 22, 2024	0.4200	0.4200	0.3950	0.3950	0.3950	59,488
Jan 19, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	25,856
Jan 18, 2024	0.4350	0.4450	0.4300	0.4300	0.4300	54,493
Jan 17, 2024	0.4350	0.4450	0.4250	0.4250	0.4250	43,483
Jan 16, 2024	0.4600	0.4600	0.4250	0.4300	0.4300	214,380
Jan 15, 2024	0.3700	0.4050	0.3700	0.4000	0.4000	335,238
Jan 12, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	46,261
Jan 11, 2024	0.3800	0.3900	0.3450	0.3900	0.3900	293,020
Jan 10, 2024	0.3850	0.3850	0.3500	0.3800	0.3800	130,889
Jan 09, 2024	0.3850	0.3900	0.3800	0.3900	0.3900	50,939
Jan 08, 2024	0.3900	0.4000	0.3650	0.3800	0.3800	61,839
Jan 05, 2024	0.3800	0.3900	0.3600	0.3900	0.3900	63,636
Jan 04, 2024	0.3950	0.3950	0.3550	0.3750	0.3750	100,087
Jan 03, 2024	0.4350	0.4350	0.3900	0.4000	0.4000	50,993
Jan 02, 2024	0.4450	0.4450	0.4250	0.4400	0.4400	36,539
Dec 29, 2023	0.4400	0.4500	0.4400	0.4400	0.4400	630,457
Dec 28, 2023	0.4300	0.4400	0.4200	0.4400	0.4400	662,451
Dec 27, 2023	0.4100	0.4400	0.3950	0.4300	0.4300	593,717
Dec 22, 2023	0.3800	0.4150	0.3800	0.4150	0.4150	761,366
Dec 21, 2023	0.3700	0.4000	0.3600	0.4000	0.4000	306,658
Dec 20, 2023	0.3250	0.3550	0.3250	0.3550	0.3550	421,793
Dec 19, 2023	0.3000	0.3200	0.3000	0.3200	0.3200	334,698
Dec 18, 2023	0.2650	0.3200	0.2650	0.3000	0.3000	542,088
Dec 15, 2023	0.2850	0.2850	0.2750	0.2750	0.2750	68,314
Dec 14, 2023	0.2850	0.2850	0.2800	0.2800	0.2800	125,948
Dec 13, 2023	0.2850	0.2850	0.2850	0.2850	0.2850	18
Dec 12, 2023	0.2850	0.2850	0.2800	0.2800	0.2800	113,356
Dec 11, 2023	0.2800	0.2800	0.2800	0.2800	0.2800	25,000
Dec 08, 2023	0.2800	0.2850	0.2800	0.2850	0.2850	79,223
Dec 07, 2023	0.2800	0.3000	0.2800	0.2900	0.2900	46,927
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,813.71+760.87(+0.88%)

Intelligent Monitoring Group Limited (IMB.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,813.71
+760.87(+0.88%)