ASX - Delayed Quote AUD

Imricor Medical Systems, Inc. (IMR.AX)

Compare
0.7200 -0.0500 (-6.49%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.7500 0.7500 0.6850 0.7200 0.7200 28,944
Nov 6, 2024 0.7500 0.7500 0.6850 0.7200 0.7200 28,944
Nov 5, 2024 0.7450 0.7700 0.7450 0.7700 0.7700 420,305
Nov 4, 2024 0.6850 0.7450 0.6800 0.7450 0.7450 140,142
Nov 1, 2024 0.6250 0.6500 0.6150 0.6350 0.6350 57,904
Oct 31, 2024 0.6900 0.6900 0.6100 0.6250 0.6250 250,168
Oct 30, 2024 0.7000 0.7050 0.6900 0.6900 0.6900 24,710
Oct 29, 2024 0.7050 0.7050 0.6750 0.6900 0.6900 32,454
Oct 28, 2024 0.7050 0.7200 0.6900 0.7100 0.7100 153,802
Oct 25, 2024 0.7400 0.7550 0.7050 0.7050 0.7050 388,498
Oct 24, 2024 0.7150 0.7400 0.7100 0.7400 0.7400 72,403
Oct 23, 2024 0.7050 0.7250 0.7050 0.7100 0.7100 37,258
Oct 22, 2024 0.7500 0.7500 0.6925 0.7100 0.7100 58,971
Oct 21, 2024 0.7800 0.7850 0.7500 0.7550 0.7550 182,366
Oct 18, 2024 0.7600 0.8200 0.7600 0.7800 0.7800 356,343
Oct 17, 2024 0.6100 0.7600 0.6100 0.7400 0.7400 569,123
Oct 16, 2024 0.6000 0.6100 0.5950 0.6100 0.6100 155,482
Oct 15, 2024 0.5800 0.6000 0.5700 0.6000 0.6000 115,441
Oct 14, 2024 0.5850 0.5900 0.5800 0.5900 0.5900 142,207
Oct 11, 2024 0.5800 0.5800 0.5600 0.5600 0.5600 56,267
Oct 10, 2024 0.5500 0.5750 0.5500 0.5750 0.5750 151,439
Oct 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 53,667
Oct 8, 2024 0.5400 0.5550 0.5300 0.5550 0.5550 44,489
Oct 7, 2024 0.5200 0.5450 0.5200 0.5400 0.5400 13,919
Oct 4, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 9,586
Oct 3, 2024 0.5200 0.5400 0.5200 0.5300 0.5300 107,964
Oct 2, 2024 0.5400 0.5400 0.4900 0.5200 0.5200 117,787
Oct 1, 2024 0.5550 0.5550 0.5450 0.5450 0.5450 29,296
Sep 30, 2024 0.5600 0.5750 0.5500 0.5600 0.5600 68,399
Sep 27, 2024 0.5550 0.5750 0.5500 0.5700 0.5700 97,713
Sep 26, 2024 0.6050 0.6100 0.5600 0.5600 0.5600 163,623
Sep 25, 2024 0.5950 0.6000 0.5900 0.6000 0.6000 121,916
Sep 24, 2024 0.6000 0.6050 0.5800 0.5800 0.5800 241,598
Sep 23, 2024 0.5550 0.6000 0.5500 0.6000 0.6000 555,089
Sep 20, 2024 0.5250 0.5550 0.5200 0.5550 0.5550 491,530
Sep 19, 2024 0.5050 0.5250 0.5050 0.5250 0.5250 156,164
Sep 18, 2024 0.5200 0.5200 0.4950 0.4950 0.4950 110,500
Sep 17, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 53,778
Sep 16, 2024 0.5250 0.5300 0.5200 0.5200 0.5200 121,053
Sep 13, 2024 0.5150 0.5200 0.5000 0.5200 0.5200 48,606
Sep 12, 2024 0.4950 0.5150 0.4950 0.5100 0.5100 24,064
Sep 11, 2024 0.5100 0.5100 0.4950 0.4950 0.4950 183,515
Sep 10, 2024 0.5150 0.5150 0.5000 0.5100 0.5100 171,216
Sep 9, 2024 0.5150 0.5150 0.4900 0.4900 0.4900 156,268
Sep 6, 2024 0.5100 0.5150 0.5050 0.5050 0.5050 32,534
Sep 5, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 55,034
Sep 4, 2024 0.5200 0.5250 0.5150 0.5200 0.5200 97,901
Sep 3, 2024 0.5000 0.5450 0.5000 0.5450 0.5450 495,192
Sep 2, 2024 0.5100 0.5100 0.4950 0.4950 0.4950 133,698
Aug 30, 2024 0.5100 0.5200 0.5050 0.5100 0.5100 127,564
Aug 29, 2024 0.4950 0.4950 0.4900 0.4900 0.4900 15,000
Aug 28, 2024 0.5200 0.5200 0.4900 0.4900 0.4900 173,840
Aug 27, 2024 0.5000 0.5200 0.4950 0.5200 0.5200 124,223
Aug 26, 2024 0.4850 0.5150 0.4850 0.5000 0.5000 138,761
Aug 23, 2024 0.4750 0.4750 0.4600 0.4700 0.4700 92,065
Aug 22, 2024 0.4950 0.4950 0.4700 0.4700 0.4700 28,482
Aug 21, 2024 0.5050 0.5050 0.4900 0.4900 0.4900 73,837
Aug 20, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 187,925
Aug 19, 2024 0.5150 0.5300 0.5150 0.5200 0.5200 195,258
Aug 16, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 48,115
Aug 15, 2024 0.5000 0.5100 0.5000 0.5100 0.5100 25,695
Aug 14, 2024 0.5100 0.5200 0.5000 0.5000 0.5000 144,932
Aug 13, 2024 0.5200 0.5200 0.4800 0.5000 0.5000 279,910
Aug 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 28,337
Aug 9, 2024 0.5300 0.5300 0.5200 0.5300 0.5300 69,639
Aug 8, 2024 0.5225 0.5300 0.5200 0.5300 0.5300 148,727
Aug 7, 2024 0.5250 0.5250 0.5000 0.5150 0.5150 136,566
Aug 6, 2024 0.5100 0.5350 0.5100 0.5225 0.5225 165,554
Aug 5, 2024 0.5400 0.5400 0.5100 0.5100 0.5100 304,089
Aug 2, 2024 0.5700 0.5700 0.5550 0.5600 0.5600 244,047
Aug 1, 2024 0.5800 0.5800 0.5750 0.5750 0.5750 144,091
Jul 31, 2024 0.5800 0.5850 0.5750 0.5800 0.5800 100,654
Jul 30, 2024 0.5800 0.5850 0.5750 0.5800 0.5800 101,564
Jul 29, 2024 0.6050 0.6050 0.5800 0.5850 0.5850 73,286
Jul 26, 2024 0.5750 0.5950 0.5250 0.5800 0.5800 397,841
Jul 25, 2024 0.6150 0.6150 0.5650 0.5800 0.5800 1,151,780
Jul 24, 2024 0.6300 0.6450 0.5900 0.6150 0.6150 116,544
Jul 23, 2024 0.5800 0.6200 0.5750 0.6200 0.6200 350,232
Jul 22, 2024 0.6200 0.6200 0.5750 0.5750 0.5750 174,002
Jul 19, 2024 0.5750 0.6200 0.5650 0.6200 0.6200 852,809
Jul 18, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jul 17, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jul 16, 2024 0.6050 0.6100 0.5800 0.5900 0.5900 317,248
Jul 15, 2024 0.6000 0.6000 0.5900 0.5975 0.5975 330,991
Jul 12, 2024 0.6050 0.6200 0.5800 0.5800 0.5800 106,045
Jul 11, 2024 0.5750 0.5900 0.5675 0.5900 0.5900 168,437
Jul 10, 2024 0.5700 0.5750 0.5600 0.5750 0.5750 148,073
Jul 9, 2024 0.5700 0.5750 0.5600 0.5650 0.5650 62,921
Jul 8, 2024 0.5750 0.5750 0.5550 0.5700 0.5700 43,641
Jul 5, 2024 0.5700 0.5850 0.5600 0.5800 0.5800 472,554
Jul 4, 2024 0.5650 0.5750 0.5650 0.5650 0.5650 283,300
Jul 3, 2024 0.5200 0.5650 0.5200 0.5650 0.5650 271,475
Jul 2, 2024 0.5250 0.5300 0.5200 0.5200 0.5200 114,239
Jul 1, 2024 0.5300 0.5600 0.5250 0.5250 0.5250 158,873
Jun 28, 2024 0.4950 0.5300 0.4950 0.5300 0.5300 445,849
Jun 27, 2024 0.5000 0.5000 0.4700 0.4950 0.4950 173,529
Jun 26, 2024 0.4850 0.5100 0.4800 0.5000 0.5000 551,652
Jun 25, 2024 0.4700 0.4800 0.4700 0.4750 0.4750 232,894
Jun 24, 2024 0.4550 0.4750 0.4550 0.4650 0.4650 164,358
Jun 21, 2024 0.4150 0.4500 0.4100 0.4500 0.4500 280,968
Jun 20, 2024 0.4250 0.4300 0.4150 0.4150 0.4150 16,403
Jun 19, 2024 0.4200 0.4200 0.4150 0.4150 0.4150 132,167
Jun 18, 2024 0.4300 0.4300 0.4250 0.4250 0.4250 75,126
Jun 17, 2024 0.4400 0.4450 0.4300 0.4300 0.4300 253,646
Jun 14, 2024 0.4350 0.4400 0.4350 0.4400 0.4400 17,300
Jun 13, 2024 0.4350 0.4400 0.4350 0.4350 0.4350 57,695
Jun 12, 2024 0.4450 0.4450 0.4350 0.4350 0.4350 131,042
Jun 11, 2024 0.4450 0.4500 0.4450 0.4500 0.4500 11,170
Jun 7, 2024 0.4500 0.4575 0.4450 0.4450 0.4450 40,874
Jun 6, 2024 0.4500 0.4600 0.4450 0.4500 0.4500 195,359
Jun 5, 2024 0.4500 0.4650 0.4500 0.4550 0.4550 65,104
Jun 4, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 50,247
Jun 3, 2024 0.4850 0.4850 0.4650 0.4700 0.4700 158,138
May 31, 2024 0.4850 0.4850 0.4700 0.4850 0.4850 68,088
May 30, 2024 0.4900 0.4900 0.4700 0.4800 0.4800 292,021
May 29, 2024 0.4600 0.5000 0.4600 0.5000 0.5000 459,809
May 28, 2024 0.4350 0.4700 0.4150 0.4700 0.4700 394,236
May 27, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,309
May 24, 2024 0.4450 0.4450 0.4400 0.4450 0.4450 23,740
May 23, 2024 0.4400 0.4450 0.4400 0.4450 0.4450 115,923
May 22, 2024 0.4450 0.4450 0.4400 0.4400 0.4400 4,477
May 21, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 10,409
May 20, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 78,922
May 17, 2024 0.4500 0.4600 0.4400 0.4600 0.4600 170,332
May 16, 2024 0.4600 0.4600 0.4400 0.4500 0.4500 295,183
May 15, 2024 0.4550 0.4550 0.4550 0.4550 0.4550 -
May 14, 2024 0.4950 0.5000 0.4550 0.4550 0.4550 219,025
May 13, 2024 0.4800 0.4800 0.4550 0.4550 0.4550 137,925
May 10, 2024 0.4800 0.4850 0.4550 0.4550 0.4550 122,294
May 9, 2024 0.4850 0.4875 0.4550 0.4550 0.4550 254,196
May 8, 2024 0.4950 0.5000 0.4800 0.4800 0.4800 25,217
May 7, 2024 0.4900 0.4950 0.4700 0.4950 0.4950 47,559
May 6, 2024 0.4800 0.5000 0.4800 0.4900 0.4900 231,145
May 3, 2024 0.4875 0.4875 0.4700 0.4700 0.4700 51,216
May 2, 2024 0.4750 0.4750 0.4700 0.4750 0.4750 55,854
May 1, 2024 0.5000 0.5000 0.4650 0.4700 0.4700 61,770
Apr 30, 2024 0.4950 0.5200 0.4900 0.4950 0.4950 89,290
Apr 29, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 5,000
Apr 26, 2024 0.5000 0.5000 0.4800 0.4900 0.4900 55,367
Apr 24, 2024 0.5000 0.5050 0.5000 0.5000 0.5000 61,146
Apr 23, 2024 0.5100 0.5100 0.4800 0.4800 0.4800 27,606
Apr 22, 2024 0.5200 0.5200 0.5150 0.5200 0.5200 33,555
Apr 19, 2024 0.5100 0.5150 0.4950 0.5150 0.5150 83,724
Apr 18, 2024 0.5050 0.5150 0.5000 0.5050 0.5050 491,795
Apr 17, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 28,251
Apr 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Apr 15, 2024 0.5350 0.5500 0.5350 0.5500 0.5500 47,926
Apr 12, 2024 0.5550 0.5550 0.5350 0.5350 0.5350 162,758
Apr 11, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 118,765
Apr 10, 2024 0.5100 0.5500 0.5100 0.5500 0.5500 250,639
Apr 9, 2024 0.5400 0.5400 0.5000 0.5000 0.5000 98,429
Apr 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 17,154
Apr 5, 2024 0.5900 0.6000 0.5450 0.5550 0.5550 161,478
Apr 4, 2024 0.5350 0.5900 0.5350 0.5900 0.5900 142,993
Apr 3, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Apr 2, 2024 0.5500 0.5600 0.5050 0.5350 0.5350 111,586
Mar 28, 2024 0.5600 0.5650 0.5400 0.5600 0.5600 62,954
Mar 27, 2024 0.5650 0.5650 0.5350 0.5450 0.5450 41,954
Mar 26, 2024 0.5500 0.5650 0.5500 0.5650 0.5650 29,795
Mar 25, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 52,800
Mar 22, 2024 0.5800 0.5800 0.5650 0.5700 0.5700 31,757
Mar 21, 2024 0.5150 0.5800 0.5150 0.5800 0.5800 111,364
Mar 20, 2024 0.4950 0.5150 0.4950 0.5150 0.5150 30,186
Mar 19, 2024 0.4950 0.4950 0.4950 0.4950 0.4950 -
Mar 18, 2024 0.5100 0.5100 0.4750 0.4950 0.4950 119,951
Mar 15, 2024 0.5050 0.5300 0.5000 0.5100 0.5100 85,271
Mar 14, 2024 0.4850 0.5050 0.4850 0.5050 0.5050 57,345
Mar 13, 2024 0.5000 0.5050 0.4850 0.4850 0.4850 91,028
Mar 12, 2024 0.4900 0.5050 0.4800 0.5000 0.5000 170,199
Mar 11, 2024 0.4750 0.4900 0.4750 0.4900 0.4900 24,003
Mar 8, 2024 0.4700 0.4950 0.4700 0.4700 0.4700 52,025
Mar 7, 2024 0.4700 0.4700 0.4500 0.4600 0.4600 29,459
Mar 6, 2024 0.4600 0.4600 0.4450 0.4500 0.4500 68,425
Mar 5, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 11
Mar 4, 2024 0.4700 0.4800 0.4700 0.4800 0.4800 30,460
Mar 1, 2024 0.5000 0.5000 0.4700 0.4700 0.4700 31,370
Feb 29, 2024 0.4900 0.5000 0.4600 0.5000 0.5000 130,609
Feb 28, 2024 0.4700 0.5000 0.4650 0.5000 0.5000 79,733
Feb 27, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 181,971
Feb 26, 2024 0.4800 0.5150 0.4800 0.5000 0.5000 162,382
Feb 23, 2024 0.4800 0.4800 0.4750 0.4800 0.4800 90,766
Feb 22, 2024 0.4600 0.4800 0.4600 0.4800 0.4800 87,077
Feb 21, 2024 0.4500 0.4700 0.4500 0.4500 0.4500 35,586
Feb 20, 2024 0.4800 0.4850 0.4500 0.4500 0.4500 47,336
Feb 19, 2024 0.4700 0.4800 0.4600 0.4750 0.4750 24,478
Feb 16, 2024 0.4700 0.4700 0.4500 0.4500 0.4500 15,148
Feb 15, 2024 0.4500 0.4600 0.4500 0.4600 0.4600 9,843
Feb 14, 2024 0.4600 0.4600 0.4500 0.4600 0.4600 26,530
Feb 13, 2024 0.4600 0.4600 0.4500 0.4500 0.4500 75,479
Feb 12, 2024 0.4300 0.4400 0.4300 0.4400 0.4400 11,360
Feb 9, 2024 0.4550 0.4550 0.4200 0.4300 0.4300 127,677
Feb 8, 2024 0.5450 0.5450 0.4550 0.4550 0.4550 205,482
Feb 7, 2024 0.5250 0.5500 0.5250 0.5450 0.5450 85,327
Feb 6, 2024 0.4900 0.5500 0.4900 0.5050 0.5050 100,267
Feb 5, 2024 0.6100 0.6100 0.5200 0.5200 0.5200 79,347
Feb 2, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Feb 1, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jan 31, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Jan 30, 2024 0.6000 0.6200 0.6000 0.6150 0.6150 40,000
Jan 29, 2024 0.6200 0.6200 0.5750 0.5750 0.5750 67,863
Jan 25, 2024 0.6200 0.6200 0.6050 0.6050 0.6050 59,382
Jan 24, 2024 0.6050 0.6250 0.6050 0.6200 0.6200 39,055
Jan 23, 2024 0.5800 0.6050 0.5800 0.6050 0.6050 220,694
Jan 22, 2024 0.5800 0.5800 0.5750 0.5800 0.5800 10,132
Jan 19, 2024 0.5800 0.5800 0.5700 0.5800 0.5800 103,826
Jan 18, 2024 0.5800 0.5800 0.5650 0.5700 0.5700 46,461
Jan 17, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Jan 16, 2024 0.5750 0.5750 0.5300 0.5400 0.5400 11,162
Jan 15, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 8,122
Jan 12, 2024 0.5750 0.5800 0.5650 0.5800 0.5800 77,812
Jan 11, 2024 0.5450 0.5750 0.5450 0.5750 0.5750 135,275
Jan 10, 2024 0.5150 0.5300 0.5150 0.5300 0.5300 35,003
Jan 9, 2024 0.5100 0.5150 0.5100 0.5150 0.5150 38,293
Jan 8, 2024 0.5400 0.5400 0.5100 0.5100 0.5100 32,122
Jan 5, 2024 0.5400 0.5400 0.5350 0.5350 0.5350 1,762
Jan 4, 2024 0.5600 0.5600 0.5350 0.5350 0.5350 19,966
Jan 3, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 100,108
Jan 2, 2024 0.5600 0.5600 0.5500 0.5500 0.5500 51,344
Dec 29, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 24,146
Dec 28, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 50,000
Dec 27, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 5,116
Dec 22, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 -
Dec 21, 2023 0.5600 0.5700 0.5600 0.5650 0.5650 41,837
Dec 20, 2023 0.5650 0.5650 0.5500 0.5500 0.5500 6,417
Dec 19, 2023 0.5700 0.5700 0.5300 0.5500 0.5500 308,661
Dec 18, 2023 0.5650 0.5650 0.5550 0.5550 0.5550 82,752
Dec 15, 2023 0.5500 0.5800 0.5500 0.5500 0.5500 89,838
Dec 14, 2023 0.5350 0.5400 0.5350 0.5400 0.5400 89,031
Dec 13, 2023 0.5400 0.5400 0.5350 0.5350 0.5350 99,966
Dec 12, 2023 0.4950 0.5350 0.4950 0.5350 0.5350 34,628
Dec 11, 2023 0.5000 0.5800 0.4600 0.4950 0.4950 116,373
Dec 8, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 34
Dec 7, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 1,850
Dec 6, 2023 0.5550 0.5650 0.5525 0.5650 0.5650 29,985
Dec 5, 2023 0.5500 0.5800 0.5500 0.5700 0.5700 67,561
Dec 4, 2023 0.5800 0.5800 0.5550 0.5550 0.5550 66,953
Dec 1, 2023 0.5900 0.6100 0.5800 0.5800 0.5800 128,045
Nov 30, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 21,920
Nov 29, 2023 0.5800 0.5800 0.5700 0.5800 0.5800 36,782
Nov 28, 2023 0.5850 0.5900 0.5500 0.5800 0.5800 26,662
Nov 27, 2023 0.5800 0.5800 0.5500 0.5700 0.5700 41,817
Nov 24, 2023 0.5650 0.5650 0.5650 0.5650 0.5650 34
Nov 23, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 45,794
Nov 22, 2023 0.5950 0.6100 0.5600 0.5600 0.5600 77,876
Nov 21, 2023 0.6200 0.6300 0.6000 0.6000 0.6000 14,659
Nov 20, 2023 0.6200 0.6300 0.6000 0.6200 0.6200 90,334
Nov 17, 2023 0.5650 0.6100 0.5650 0.6000 0.6000 3,777
Nov 16, 2023 0.5650 0.6000 0.5650 0.5650 0.5650 7,289
Nov 15, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 29,895
Nov 14, 2023 0.6200 0.6300 0.6100 0.6100 0.6100 69,403
Nov 13, 2023 0.5800 0.6150 0.5700 0.6100 0.6100 78,244
Nov 10, 2023 0.6200 0.6500 0.5800 0.5950 0.5950 182,541
Nov 9, 2023 0.6250 0.6250 0.6200 0.6200 0.6200 52,473
Nov 8, 2023 0.6000 0.6300 0.6000 0.6300 0.6300 11,816
Nov 7, 2023 0.6000 0.6050 0.5975 0.6000 0.6000 12,752
Nov 6, 2023 0.6100 0.6150 0.6000 0.6000 0.6000 18,245

Related Tickers