Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.405	0.405	0.405	0.405	0.405	75
2024-03-15	0.400	0.410	0.400	0.410	0.410	14,023
2024-03-14	0.400	0.400	0.400	0.400	0.400	36
2024-03-13	0.415	0.415	0.385	0.400	0.400	42,501
2024-03-12	0.400	0.415	0.395	0.415	0.415	209,612
2024-03-11	0.370	0.385	0.360	0.385	0.385	111,345
2024-03-08	0.355	0.360	0.355	0.360	0.360	8,450
2024-03-07	0.340	0.360	0.340	0.360	0.360	58,903
2024-03-06	0.360	0.360	0.360	0.360	0.360	0
2024-03-05	0.360	0.360	0.340	0.360	0.360	197,636
2024-03-04	0.385	0.385	0.360	0.375	0.375	27,722
2024-03-01	0.380	0.385	0.375	0.375	0.375	49,807
2024-02-29	0.370	0.380	0.365	0.380	0.380	111,184
2024-02-28	0.350	0.385	0.345	0.385	0.385	157,150
2024-02-27	0.370	0.375	0.360	0.360	0.360	107,650
2024-02-26	0.390	0.390	0.370	0.370	0.370	33,866
2024-02-23	0.400	0.400	0.400	0.400	0.400	697
2024-02-22	0.390	0.400	0.390	0.400	0.400	60,744
2024-02-21	0.400	0.400	0.400	0.400	0.400	100
2024-02-20	0.405	0.405	0.390	0.400	0.400	146,754
2024-02-19	0.420	0.420	0.420	0.420	0.420	3,870
2024-02-16	0.420	0.420	0.405	0.420	0.420	11,171
2024-02-15	0.435	0.435	0.435	0.435	0.435	3
2024-02-14	0.440	0.440	0.440	0.440	0.440	123
2024-02-13	0.410	0.440	0.410	0.430	0.430	69,278
2024-02-12	0.410	0.410	0.400	0.405	0.405	25,220
2024-02-09	0.395	0.410	0.395	0.410	0.410	20,098
2024-02-08	0.410	0.410	0.410	0.410	0.410	5,000
2024-02-07	0.400	0.410	0.395	0.410	0.410	32,228
2024-02-06	0.390	0.400	0.390	0.400	0.400	50,290
2024-02-05	0.420	0.420	0.400	0.400	0.400	4,272
2024-02-02	0.400	0.420	0.395	0.420	0.420	29,808
2024-02-01	0.415	0.415	0.410	0.410	0.410	7,503
2024-01-31	0.420	0.425	0.400	0.415	0.415	62,937
2024-01-30	0.420	0.420	0.400	0.420	0.420	75,345
2024-01-29	0.425	0.430	0.410	0.420	0.420	36,610
2024-01-25	0.430	0.435	0.420	0.425	0.425	58,048
2024-01-24	0.400	0.440	0.400	0.440	0.440	145,218
2024-01-23	0.405	0.410	0.400	0.400	0.400	115,025
2024-01-22	0.420	0.420	0.395	0.395	0.395	59,488
2024-01-19	0.430	0.430	0.420	0.420	0.420	25,856
2024-01-18	0.435	0.445	0.430	0.430	0.430	54,493
2024-01-17	0.435	0.445	0.425	0.425	0.425	43,483
2024-01-16	0.460	0.460	0.425	0.430	0.430	214,380
2024-01-15	0.370	0.405	0.370	0.400	0.400	335,238
2024-01-12	0.390	0.390	0.380	0.390	0.390	46,261
2024-01-11	0.380	0.390	0.345	0.390	0.390	293,020
2024-01-10	0.385	0.385	0.350	0.380	0.380	130,889
2024-01-09	0.385	0.390	0.380	0.390	0.390	50,939
2024-01-08	0.390	0.400	0.365	0.380	0.380	61,839
2024-01-05	0.380	0.390	0.360	0.390	0.390	63,636
2024-01-04	0.395	0.395	0.355	0.375	0.375	100,087
2024-01-03	0.435	0.435	0.390	0.400	0.400	50,993
2024-01-02	0.445	0.445	0.425	0.440	0.440	36,539
2023-12-29	0.440	0.450	0.440	0.440	0.440	630,457
2023-12-28	0.430	0.440	0.420	0.440	0.440	662,451
2023-12-27	0.410	0.440	0.395	0.430	0.430	593,717
2023-12-22	0.380	0.415	0.380	0.415	0.415	761,366
2023-12-21	0.370	0.400	0.360	0.400	0.400	306,658
2023-12-20	0.325	0.355	0.325	0.355	0.355	421,793

← NewerPage 12 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.