Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.615	0.625	0.610	0.625	0.625	112,865
2026-07-30	0.625	0.645	0.610	0.615	0.615	880,558
2026-07-29	0.620	0.650	0.610	0.625	0.625	428,361
2026-07-28	0.630	0.645	0.615	0.615	0.615	944,402
2026-07-27	0.625	0.628	0.605	0.615	0.615	706,989
2026-07-24	0.610	0.620	0.600	0.600	0.600	464,550
2026-07-23	0.600	0.625	0.595	0.610	0.610	381,850
2026-07-22	0.650	0.665	0.610	0.650	0.650	387,416
2026-07-21	0.630	0.650	0.625	0.650	0.650	517,603
2026-07-20	0.620	0.635	0.610	0.635	0.635	217,078
2026-07-17	0.610	0.620	0.605	0.620	0.620	61,711
2026-07-16	0.615	0.615	0.610	0.615	0.615	329,047
2026-07-15	0.620	0.620	0.615	0.615	0.615	8,020
2026-07-14	0.625	0.625	0.620	0.625	0.625	584,170
2026-07-13	0.620	0.635	0.620	0.630	0.630	956,348
2026-07-10	0.615	0.635	0.615	0.630	0.630	50,977
2026-07-09	0.620	0.630	0.610	0.630	0.630	52,400
2026-07-08	0.635	0.650	0.610	0.610	0.610	148,479
2026-07-07	0.660	0.670	0.625	0.630	0.630	58,423
2026-07-06	0.660	0.695	0.630	0.630	0.630	663,465
2026-07-03	0.603	0.665	0.603	0.645	0.645	1,155,455
2026-07-02	0.615	0.650	0.600	0.605	0.605	888,935
2026-07-01	0.540	0.540	0.540	0.540	0.540	0
2026-06-30	0.550	0.550	0.520	0.540	0.540	147,121
2026-06-29	0.545	0.560	0.545	0.550	0.550	112,819
2026-06-26	0.570	0.570	0.550	0.570	0.570	27,632
2026-06-25	0.560	0.560	0.548	0.550	0.550	197,383
2026-06-24	0.555	0.560	0.555	0.555	0.555	29,758
2026-06-23	0.570	0.575	0.555	0.565	0.565	15,185
2026-06-22	0.550	0.575	0.545	0.575	0.575	209,568
2026-06-19	0.550	0.550	0.545	0.550	0.550	17,396
2026-06-18	0.560	0.560	0.550	0.560	0.560	6,383
2026-06-17	0.530	0.560	0.530	0.560	0.560	56,142
2026-06-16	0.540	0.550	0.535	0.550	0.550	161,658
2026-06-15	0.555	0.560	0.550	0.550	0.550	260,342
2026-06-12	0.570	0.575	0.560	0.575	0.575	95,448
2026-06-11	0.550	0.570	0.545	0.570	0.570	48,575
2026-06-10	0.550	0.550	0.540	0.550	0.550	193,862
2026-06-09	0.555	0.555	0.540	0.553	0.553	185,899
2026-06-05	0.555	0.555	0.545	0.550	0.550	81,560
2026-06-04	0.550	0.560	0.540	0.560	0.560	200,068
2026-06-03	0.585	0.585	0.540	0.540	0.540	129,029
2026-06-02	0.570	0.585	0.560	0.585	0.585	122,422
2026-06-01	0.595	0.595	0.570	0.570	0.570	172,131
2026-05-29	0.595	0.600	0.593	0.598	0.598	93,937
2026-05-28	0.605	0.605	0.593	0.595	0.595	769,959
2026-05-27	0.615	0.625	0.605	0.610	0.610	223,935
2026-05-26	0.620	0.625	0.600	0.615	0.615	166,626
2026-05-25	0.595	0.620	0.593	0.620	0.620	99,398
2026-05-22	0.580	0.590	0.580	0.590	0.590	60,806
2026-05-21	0.580	0.590	0.565	0.580	0.580	22,086
2026-05-20	0.585	0.595	0.575	0.580	0.580	817,817
2026-05-19	0.558	0.580	0.558	0.580	0.580	168,039
2026-05-18	0.555	0.555	0.540	0.550	0.550	219,762
2026-05-15	0.575	0.575	0.555	0.555	0.555	10,790
2026-05-14	0.560	0.565	0.545	0.550	0.550	39,573
2026-05-13	0.530	0.560	0.520	0.560	0.560	244,118
2026-05-12	0.550	0.550	0.540	0.540	0.540	137,690
2026-05-11	0.545	0.545	0.535	0.535	0.535	197,781
2026-05-08	0.575	0.580	0.545	0.550	0.550	645,196

← NewerPage 2 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.