Canada markets open in 4 hours 42 minutes

Imricor Medical Systems, Inc. (IMR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4550-0.0250 (-5.21%)
At close: 04:10PM AEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.48500.48750.45500.45500.4550254,196
May 08, 20240.49500.50000.48000.48000.480025,217
May 07, 20240.49000.49500.47000.49500.495047,559
May 06, 20240.48000.50000.48000.49000.4900231,145
May 03, 20240.48750.48750.47000.47000.470051,216
May 02, 20240.47500.47500.47000.47500.475055,854
May 01, 20240.50000.50000.46500.47000.470061,770
Apr 30, 20240.49500.52000.49000.49500.495089,290
Apr 29, 20240.49000.49000.49000.49000.49005,000
Apr 26, 20240.50000.50000.48000.49000.490055,367
Apr 24, 20240.50000.50500.50000.50000.500061,146
Apr 23, 20240.51000.51000.48000.48000.480027,606
Apr 22, 20240.52000.52000.51500.52000.520033,555
Apr 19, 20240.51000.51500.49500.51500.515083,724
Apr 18, 20240.50500.51500.50000.50500.5050491,795
Apr 17, 20240.55000.56000.55000.55000.550028,251
Apr 16, 20240.55000.55000.55000.55000.5500-
Apr 15, 20240.53500.55000.53500.55000.550047,926
Apr 12, 20240.55500.55500.53500.53500.5350162,758
Apr 11, 20240.55000.57000.55000.55000.5500118,765
Apr 10, 20240.51000.55000.51000.55000.5500250,639
Apr 09, 20240.54000.54000.50000.50000.500098,429
Apr 08, 20240.55000.55000.55000.55000.550017,154
Apr 05, 20240.59000.60000.54500.55500.5550161,478
Apr 04, 20240.53500.59000.53500.59000.5900142,993
Apr 03, 20240.53500.53500.53500.53500.5350-
Apr 02, 20240.55000.56000.50500.53500.5350111,586
Mar 28, 20240.56000.56500.54000.56000.560062,954
Mar 27, 20240.56500.56500.53500.54500.545041,954
Mar 26, 20240.55000.56500.55000.56500.565029,795
Mar 25, 20240.56500.56500.56500.56500.565052,800
Mar 22, 20240.58000.58000.56500.57000.570031,757
Mar 21, 20240.51500.58000.51500.58000.5800111,364
Mar 20, 20240.49500.51500.49500.51500.515030,186
Mar 19, 20240.49500.49500.49500.49500.4950-
Mar 18, 20240.51000.51000.47500.49500.4950119,951
Mar 15, 20240.50500.53000.50000.51000.510085,271
Mar 14, 20240.48500.50500.48500.50500.505057,345
Mar 13, 20240.50000.50500.48500.48500.485091,028
Mar 12, 20240.49000.50500.48000.50000.5000170,199
Mar 11, 20240.47500.49000.47500.49000.490024,003
Mar 08, 20240.47000.49500.47000.47000.470052,025
Mar 07, 20240.47000.47000.45000.46000.460029,459
Mar 06, 20240.46000.46000.44500.45000.450068,425
Mar 05, 20240.46500.46500.46500.46500.465011
Mar 04, 20240.47000.48000.47000.48000.480030,460
Mar 01, 20240.50000.50000.47000.47000.470031,370
Feb 29, 20240.49000.50000.46000.50000.5000130,609
Feb 28, 20240.47000.50000.46500.50000.500079,733
Feb 27, 20240.47000.47000.47000.47000.4700181,971
Feb 26, 20240.48000.51500.48000.50000.5000162,382
Feb 23, 20240.48000.48000.47500.48000.480090,766
Feb 22, 20240.46000.48000.46000.48000.480087,077
Feb 21, 20240.45000.47000.45000.45000.450035,586
Feb 20, 20240.48000.48500.45000.45000.450047,336
Feb 19, 20240.47000.48000.46000.47500.475024,478
Feb 16, 20240.47000.47000.45000.45000.450015,148
Feb 15, 20240.45000.46000.45000.46000.46009,843
Feb 14, 20240.46000.46000.45000.46000.460026,530
Feb 13, 20240.46000.46000.45000.45000.450075,479
Feb 12, 20240.43000.44000.43000.44000.440011,360
Feb 09, 20240.45500.45500.42000.43000.4300127,677
Feb 08, 20240.54500.54500.45500.45500.4550205,482
Feb 07, 20240.52500.55000.52500.54500.545085,327
Feb 06, 20240.49000.55000.49000.50500.5050100,267
Feb 05, 20240.61000.61000.52000.52000.520079,347
Feb 02, 20240.61500.61500.61500.61500.6150-
Feb 01, 20240.61500.61500.61500.61500.6150-
Jan 31, 20240.61500.61500.61500.61500.6150-
Jan 30, 20240.60000.62000.60000.61500.615040,000
Jan 29, 20240.62000.62000.57500.57500.575067,863
Jan 25, 20240.62000.62000.60500.60500.605059,382
Jan 24, 20240.60500.62500.60500.62000.620039,055
Jan 23, 20240.58000.60500.58000.60500.6050220,694
Jan 22, 20240.58000.58000.57500.58000.580010,132
Jan 19, 20240.58000.58000.57000.58000.5800103,826
Jan 18, 20240.58000.58000.56500.57000.570046,461
Jan 17, 20240.54000.54000.54000.54000.5400-
Jan 16, 20240.57500.57500.53000.54000.540011,162
Jan 15, 20240.58000.58000.58000.58000.58008,122
Jan 12, 20240.57500.58000.56500.58000.580077,812
Jan 11, 20240.54500.57500.54500.57500.5750135,275
Jan 10, 20240.51500.53000.51500.53000.530035,003
Jan 09, 20240.51000.51500.51000.51500.515038,293
Jan 08, 20240.54000.54000.51000.51000.510032,122
Jan 05, 20240.54000.54000.53500.53500.53501,762
Jan 04, 20240.56000.56000.53500.53500.535019,966
Jan 03, 20240.56000.56000.56000.56000.5600100,108
Jan 02, 20240.56000.56000.55000.55000.550051,344
Dec 29, 20230.57000.57000.57000.57000.570024,146
Dec 28, 20230.57000.57000.57000.57000.570050,000
Dec 27, 20230.53000.53000.53000.53000.53005,116
Dec 22, 20230.56500.56500.56500.56500.5650-
Dec 21, 20230.56000.57000.56000.56500.565041,837
Dec 20, 20230.56500.56500.55000.55000.55006,417
Dec 19, 20230.57000.57000.53000.55000.5500308,661
Dec 18, 20230.56500.56500.55500.55500.555082,752
Dec 15, 20230.55000.58000.55000.55000.550089,838
Dec 14, 20230.53500.54000.53500.54000.540089,031
Dec 13, 20230.54000.54000.53500.53500.535099,966
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...