Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.430	0.430	0.430	0.430	0.430	68,398
2024-06-13	0.440	0.440	0.440	0.440	0.440	20,224
2024-06-12	0.460	0.460	0.435	0.440	0.440	243,384
2024-06-11	0.450	0.470	0.450	0.465	0.465	205,988
2024-06-07	0.400	0.440	0.400	0.440	0.440	288,419
2024-06-06	0.390	0.400	0.390	0.400	0.400	129,191
2024-06-05	0.405	0.415	0.390	0.390	0.390	385,496
2024-06-04	0.410	0.420	0.385	0.405	0.405	492,652
2024-06-03	0.425	0.440	0.410	0.420	0.420	895,268
2024-05-31	0.400	0.410	0.400	0.405	0.405	138,785
2024-05-30	0.365	0.380	0.365	0.375	0.375	757,057
2024-05-29	0.360	0.370	0.345	0.355	0.355	1,011,286
2024-05-28	0.330	0.370	0.330	0.340	0.340	187,111
2024-05-27	0.345	0.345	0.345	0.345	0.345	0
2024-05-24	0.345	0.345	0.345	0.345	0.345	0
2024-05-23	0.328	0.345	0.328	0.345	0.345	82,950
2024-05-22	0.325	0.325	0.325	0.325	0.325	0
2024-05-21	0.305	0.330	0.305	0.325	0.325	181,014
2024-05-20	0.310	0.315	0.305	0.310	0.310	95,204
2024-05-17	0.320	0.320	0.320	0.320	0.320	70,419
2024-05-16	0.320	0.330	0.315	0.325	0.325	403,698
2024-05-15	0.320	0.325	0.315	0.315	0.315	220,445
2024-05-14	0.330	0.330	0.305	0.320	0.320	352,058
2024-05-13	0.305	0.355	0.300	0.330	0.330	658,690
2024-05-10	0.310	0.310	0.305	0.305	0.305	143,695
2024-05-09	0.305	0.320	0.295	0.320	0.320	114,588
2024-05-08	0.330	0.330	0.310	0.320	0.320	79,953
2024-05-07	0.340	0.340	0.340	0.340	0.340	0
2024-05-06	0.340	0.340	0.340	0.340	0.340	0
2024-05-03	0.340	0.340	0.340	0.340	0.340	0
2024-05-02	0.340	0.340	0.340	0.340	0.340	74,341
2024-05-01	0.320	0.350	0.320	0.330	0.330	97,479
2024-04-30	0.300	0.325	0.300	0.310	0.310	203,062
2024-04-29	0.310	0.325	0.280	0.290	0.290	392,929
2024-04-26	0.320	0.320	0.320	0.320	0.320	31
2024-04-24	0.320	0.320	0.320	0.320	0.320	1
2024-04-23	0.325	0.325	0.320	0.320	0.320	85,304
2024-04-22	0.315	0.340	0.315	0.320	0.320	124,316
2024-04-19	0.325	0.345	0.320	0.320	0.320	84,621
2024-04-18	0.340	0.340	0.340	0.340	0.340	0
2024-04-17	0.340	0.340	0.340	0.340	0.340	0
2024-04-16	0.335	0.345	0.330	0.340	0.340	69,206
2024-04-15	0.330	0.360	0.330	0.360	0.360	48,838
2024-04-12	0.350	0.360	0.340	0.340	0.340	177,540
2024-04-11	0.340	0.340	0.340	0.340	0.340	0
2024-04-10	0.350	0.355	0.340	0.340	0.340	63,037
2024-04-09	0.355	0.365	0.350	0.355	0.355	25,368
2024-04-08	0.365	0.370	0.355	0.355	0.355	59,352
2024-04-05	0.385	0.385	0.385	0.385	0.385	0
2024-04-04	0.305	0.385	0.305	0.385	0.385	278,802
2024-04-03	0.385	0.395	0.385	0.395	0.395	3,140
2024-04-02	0.400	0.400	0.400	0.400	0.400	150
2024-03-28	0.400	0.400	0.400	0.400	0.400	2,528
2024-03-27	0.400	0.400	0.400	0.400	0.400	15
2024-03-26	0.400	0.405	0.400	0.405	0.405	128,825
2024-03-25	0.380	0.380	0.380	0.380	0.380	0
2024-03-22	0.380	0.380	0.380	0.380	0.380	27
2024-03-21	0.380	0.380	0.380	0.380	0.380	3,527
2024-03-20	0.370	0.375	0.370	0.370	0.370	22,987
2024-03-19	0.405	0.405	0.375	0.375	0.375	53,098

← NewerPage 11 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.