ImExHS Limited (IME.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.4900

+0.0400

(+8.89%)

At close: 03:59PM AEST

Time Period:

Jun 29, 2023 - Jun 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	40,000
Jun 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	25,662
Jun 26, 2024	0.4400	0.4450	0.4250	0.4450	0.4450	72,715
Jun 25, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Jun 24, 2024	0.4050	0.4350	0.4050	0.4350	0.4350	5,981
Jun 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,400
Jun 20, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,592
Jun 19, 2024	0.4150	0.4200	0.3900	0.4200	0.4200	39,456
Jun 18, 2024	0.4200	0.4200	0.4050	0.4050	0.4050	23,500
Jun 17, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jun 14, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jun 13, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	250
Jun 12, 2024	0.4100	0.4350	0.4050	0.4350	0.4350	6,311
Jun 11, 2024	0.4250	0.4250	0.4050	0.4050	0.4050	51,000
Jun 07, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	13,246
Jun 06, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	94,080
Jun 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jun 04, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	24,613
Jun 03, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 31, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	31,235
May 30, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 29, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
May 28, 2024	0.4350	0.4800	0.4350	0.4800	0.4800	21,915
May 27, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	8,000
May 24, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	13
May 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	13
May 22, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 20, 2024	0.4850	0.4850	0.4500	0.4500	0.4500	6,700
May 17, 2024	0.4750	0.4850	0.4650	0.4800	0.4800	30,418
May 16, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
May 15, 2024	0.4800	0.4800	0.4750	0.4750	0.4750	38,964
May 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
May 10, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	39,470
May 09, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	24,983
May 08, 2024	0.5150	0.5150	0.5000	0.5000	0.5000	9,090
May 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 06, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	23,373
May 02, 2024	0.5200	0.5200	0.5050	0.5050	0.5050	45,393
May 01, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	20,757
Apr 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Apr 29, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	10,504
Apr 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,769
Apr 24, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	2
Apr 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 22, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	6,564
Apr 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	16,375
Apr 17, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	25,000
Apr 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	23,625
Apr 15, 2024	0.5800	0.5800	0.5550	0.5550	0.5550	23,761
Apr 12, 2024	0.5500	0.5550	0.5500	0.5550	0.5550	8,574
Apr 11, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	1,026
Apr 10, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	1,000
Apr 09, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 08, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	425
Apr 05, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 04, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 03, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	450
Apr 02, 2024	0.5950	0.6000	0.5500	0.5500	0.5500	25,660
Mar 28, 2024	0.5850	0.5850	0.5800	0.5800	0.5800	15,257
Mar 27, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	9,655
Mar 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	2,628
Mar 25, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	1,367
Mar 22, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	6,700
Mar 21, 2024	0.5250	0.5250	0.5000	0.5000	0.5000	126,000
Mar 20, 2024	0.5400	0.5400	0.5250	0.5250	0.5250	27,896
Mar 19, 2024	0.5250	0.5250	0.5200	0.5250	0.5250	15,584
Mar 18, 2024	0.5550	0.5550	0.5200	0.5200	0.5200	83,637
Mar 15, 2024	0.5600	0.5700	0.5550	0.5550	0.5550	20,248
Mar 14, 2024	0.5800	0.5800	0.5500	0.5500	0.5500	24,438
Mar 13, 2024	0.6050	0.6050	0.5500	0.5500	0.5500	15,000
Mar 12, 2024	0.6150	0.6150	0.6000	0.6000	0.6000	3,685
Mar 11, 2024	0.6100	0.6150	0.6000	0.6100	0.6100	26,621
Mar 08, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 07, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 06, 2024	0.6300	0.6500	0.6300	0.6500	0.6500	2,182
Mar 05, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	20,000
Mar 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	711
Feb 29, 2024	0.6450	0.6500	0.6100	0.6200	0.6200	111,747
Feb 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,554
Feb 27, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	13,777
Feb 26, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	5,031
Feb 23, 2024	0.6500	0.6500	0.6400	0.6500	0.6500	16,556
Feb 22, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 20, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	6,820
Feb 19, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 16, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	10,700
Feb 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	13,367
Feb 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 13, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,536
Feb 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	37
Feb 09, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,500
Feb 08, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	6,693
Feb 07, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 06, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,084.25-1,117.02(-1.33%)

ImExHS Limited (IME.AX)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,084.25
-1,117.02(-1.33%)