Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.620	0.620	0.610	0.610	0.610	1,137,220
2024-09-05	0.600	0.620	0.598	0.600	0.600	1,271,500
2024-09-04	0.580	0.595	0.580	0.595	0.595	585,984
2024-09-03	0.590	0.590	0.575	0.580	0.580	70,220
2024-09-02	0.600	0.600	0.575	0.590	0.590	246,031
2024-08-30	0.585	0.585	0.585	0.585	0.585	0
2024-08-29	0.570	0.585	0.570	0.585	0.585	6,445
2024-08-28	0.565	0.585	0.560	0.580	0.580	25,762
2024-08-27	0.570	0.580	0.550	0.570	0.570	219,311
2024-08-26	0.550	0.570	0.530	0.570	0.570	67,585
2024-08-23	0.550	0.550	0.550	0.550	0.550	30,135
2024-08-22	0.550	0.550	0.550	0.550	0.550	2,320
2024-08-21	0.555	0.555	0.548	0.550	0.550	50,920
2024-08-20	0.555	0.555	0.545	0.545	0.545	100,840
2024-08-19	0.555	0.555	0.545	0.555	0.555	95,401
2024-08-16	0.570	0.580	0.570	0.570	0.570	138,706
2024-08-15	0.575	0.575	0.570	0.570	0.570	30,646
2024-08-14	0.580	0.583	0.575	0.575	0.575	112,445
2024-08-13	0.595	0.600	0.580	0.580	0.580	177,069
2024-08-12	0.600	0.608	0.580	0.595	0.595	169,235
2024-08-09	0.600	0.600	0.590	0.600	0.600	9,967
2024-08-08	0.600	0.600	0.575	0.580	0.580	19,017
2024-08-07	0.620	0.620	0.595	0.595	0.595	236,368
2024-08-06	0.590	0.605	0.590	0.600	0.600	131,063
2024-08-05	0.610	0.610	0.555	0.575	0.575	676,116
2024-08-02	0.610	0.630	0.610	0.620	0.620	197,806
2024-08-01	0.650	0.650	0.630	0.630	0.630	123,286
2024-07-31	0.635	0.648	0.635	0.645	0.645	549,382
2024-07-30	0.620	0.640	0.620	0.635	0.635	570,839
2024-07-29	0.605	0.620	0.605	0.620	0.620	313,712
2024-07-26	0.600	0.600	0.595	0.600	0.600	356,046
2024-07-25	0.615	0.615	0.575	0.595	0.595	44,818
2024-07-24	0.620	0.620	0.605	0.615	0.615	248,314
2024-07-23	0.570	0.630	0.570	0.615	0.615	1,746,263
2024-07-22	0.580	0.580	0.550	0.560	0.560	437,699
2024-07-19	0.585	0.585	0.565	0.570	0.570	294,638
2024-07-18	0.580	0.595	0.560	0.580	0.580	415,005
2024-07-17	0.570	0.573	0.560	0.570	0.570	370,431
2024-07-16	0.545	0.565	0.545	0.565	0.565	2,262,876
2024-07-15	0.555	0.560	0.535	0.535	0.535	302,088
2024-07-12	0.540	0.553	0.540	0.545	0.545	535,995
2024-07-11	0.540	0.545	0.520	0.530	0.530	201,292
2024-07-10	0.525	0.540	0.520	0.530	0.530	450,802
2024-07-09	0.500	0.525	0.500	0.525	0.525	52,984
2024-07-08	0.520	0.530	0.500	0.500	0.500	861,232
2024-07-05	0.445	0.500	0.440	0.500	0.500	776,566
2024-07-04	0.435	0.445	0.435	0.445	0.445	100,020
2024-07-03	0.445	0.445	0.435	0.435	0.435	386,003
2024-07-02	0.445	0.445	0.430	0.445	0.445	228,922
2024-07-01	0.430	0.445	0.430	0.445	0.445	187,217
2024-06-28	0.430	0.440	0.430	0.430	0.430	175,378
2024-06-27	0.435	0.440	0.425	0.440	0.440	72,038
2024-06-26	0.440	0.440	0.425	0.435	0.435	175,274
2024-06-25	0.435	0.445	0.415	0.445	0.445	180,802
2024-06-24	0.440	0.450	0.430	0.430	0.430	146,767
2024-06-21	0.445	0.445	0.430	0.430	0.430	211,087
2024-06-20	0.460	0.460	0.440	0.445	0.445	144,988
2024-06-19	0.465	0.465	0.430	0.435	0.435	310,698
2024-06-18	0.450	0.450	0.435	0.440	0.440	530,963
2024-06-17	0.440	0.450	0.430	0.430	0.430	289,299

← NewerPage 10 of 22 · 1,265 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.