Intelligent Monitoring Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.550	0.550	0.535	0.550	0.550	342,706
2026-10-22	0.525	0.540	0.525	0.540	0.540	81,073
2026-10-21	0.530	0.530	0.525	0.525	0.525	111,141
2026-10-20	0.530	0.530	0.520	0.520	0.520	245,773
2026-10-19	0.525	0.530	0.518	0.530	0.530	176,925
2026-10-16	0.520	0.540	0.520	0.525	0.525	161,510
2026-10-15	0.535	0.535	0.500	0.520	0.520	299,884
2026-10-14	0.540	0.540	0.535	0.540	0.540	30,740
2026-10-13	0.540	0.550	0.535	0.540	0.540	108,651
2026-10-12	0.555	0.555	0.540	0.545	0.545	211,342
2026-10-09	0.565	0.565	0.555	0.555	0.555	138,720
2026-10-08	0.565	0.570	0.558	0.560	0.560	94,870
2026-10-07	0.580	0.580	0.565	0.565	0.565	45,813
2026-10-06	0.580	0.580	0.560	0.570	0.570	146,745
2026-10-05	0.580	0.580	0.565	0.575	0.575	23,750
2026-10-02	0.570	0.585	0.570	0.585	0.585	81,688
2026-10-01	0.585	0.585	0.565	0.585	0.585	145,809
2026-09-30	0.560	0.590	0.560	0.585	0.585	273,082
2026-09-29	0.560	0.565	0.555	0.555	0.555	180,030
2026-09-28	0.570	0.570	0.560	0.565	0.565	135,975
2026-09-25	0.560	0.575	0.560	0.575	0.575	133,855
2026-09-24	0.560	0.575	0.560	0.575	0.575	27,052
2026-09-23	0.580	0.580	0.570	0.570	0.570	31,552
2026-09-22	0.565	0.580	0.565	0.580	0.580	2,204,248
2026-09-21	0.590	0.590	0.570	0.580	0.580	38,655
2026-09-18	0.585	0.590	0.580	0.590	0.590	35,992
2026-09-17	0.600	0.600	0.580	0.580	0.580	176,617
2026-09-16	0.595	0.600	0.590	0.600	0.600	8,306,168
2026-09-15	0.580	0.600	0.580	0.590	0.590	191,022
2026-09-14	0.600	0.600	0.580	0.600	0.600	62,737
2026-09-11	0.595	0.600	0.580	0.600	0.600	7,536,884
2026-09-10	0.605	0.615	0.595	0.595	0.595	289,817
2026-09-09	0.605	0.615	0.605	0.605	0.605	29,864
2026-09-08	0.615	0.615	0.605	0.605	0.605	204,001
2026-09-07	0.600	0.615	0.595	0.605	0.605	180,143
2026-09-04	0.620	0.625	0.610	0.610	0.610	5,101,199
2026-09-03	0.620	0.630	0.620	0.625	0.625	291,115
2026-09-02	0.620	0.630	0.618	0.620	0.620	214,851
2026-09-01	0.640	0.640	0.625	0.625	0.625	684,741
2026-08-31	0.635	0.640	0.635	0.640	0.640	41,094
2026-08-28	0.640	0.650	0.625	0.645	0.645	583,888
2026-08-27	0.695	0.695	0.615	0.640	0.640	1,104,015
2026-08-26	0.670	0.690	0.665	0.690	0.690	478,648
2026-08-25	0.670	0.675	0.660	0.670	0.670	488,182
2026-08-24	0.665	0.665	0.655	0.665	0.665	217,146
2026-08-21	0.650	0.655	0.640	0.645	0.645	128,424
2026-08-20	0.650	0.655	0.640	0.640	0.640	54,037
2026-08-19	0.640	0.655	0.640	0.645	0.645	203,179
2026-08-18	0.660	0.665	0.650	0.660	0.660	683,361
2026-08-17	0.630	0.660	0.630	0.660	0.660	359,900
2026-08-14	0.640	0.645	0.630	0.640	0.640	2,153,026
2026-08-13	0.645	0.645	0.635	0.640	0.640	163,988
2026-08-12	0.645	0.645	0.640	0.645	0.645	306,101
2026-08-11	0.645	0.650	0.643	0.645	0.645	647,711
2026-08-10	0.640	0.650	0.635	0.640	0.640	1,041,973
2026-08-07	0.625	0.625	0.610	0.620	0.620	222,061
2026-08-06	0.620	0.635	0.610	0.635	0.635	697,008
2026-08-05	0.610	0.615	0.605	0.610	0.610	406,813
2026-08-04	0.615	0.618	0.610	0.610	0.610	359,263
2026-08-03	0.620	0.620	0.610	0.610	0.610	337,533

Page 1 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.