Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	0.273	0.273	0.268	0.268	0.268	30,687
2022-01-27	0.268	0.268	0.268	0.268	0.268	124
2022-01-25	0.294	0.294	0.268	0.268	0.268	27,619
2022-01-24	0.324	0.324	0.285	0.285	0.285	82,829
2022-01-21	0.337	0.337	0.329	0.329	0.329	21,971
2022-01-20	0.355	0.355	0.346	0.346	0.346	15,733
2022-01-19	0.363	0.363	0.355	0.355	0.355	48,498
2022-01-18	0.355	0.355	0.355	0.355	0.355	517
2022-01-17	0.355	0.355	0.355	0.355	0.355	2,462
2022-01-14	0.363	0.363	0.363	0.363	0.363	10,979
2022-01-13	0.363	0.363	0.363	0.363	0.363	8,258
2022-01-12	0.389	0.389	0.372	0.372	0.372	3,437
2022-01-11	0.394	0.394	0.394	0.394	0.394	1,541
2022-01-10	0.372	0.381	0.372	0.381	0.381	27,803
2022-01-07	0.389	0.389	0.372	0.381	0.381	1,894
2022-01-06	0.385	0.385	0.381	0.381	0.381	18,425
2022-01-05	0.407	0.407	0.407	0.407	0.407	1,097
2022-01-04	0.415	0.415	0.411	0.411	0.411	307
2021-12-31	0.398	0.415	0.398	0.415	0.415	38,043
2021-12-30	0.407	0.407	0.398	0.398	0.398	99,821
2021-12-29	0.411	0.411	0.411	0.411	0.411	27
2021-12-24	0.329	0.329	0.329	0.329	0.329	0
2021-12-23	0.329	0.329	0.329	0.329	0.329	0
2021-12-22	0.329	0.329	0.329	0.329	0.329	0
2021-12-21	0.329	0.329	0.329	0.329	0.329	0
2021-12-20	0.329	0.329	0.329	0.329	0.329	0
2021-12-17	0.329	0.329	0.329	0.329	0.329	0
2021-12-16	0.329	0.329	0.329	0.329	0.329	413
2021-12-15	0.433	0.433	0.433	0.433	0.433	0
2021-12-14	0.433	0.433	0.433	0.433	0.433	0
2021-12-13	0.433	0.433	0.433	0.433	0.433	0
2021-12-10	0.433	0.433	0.433	0.433	0.433	0
2021-12-09	0.433	0.433	0.433	0.433	0.433	0
2021-12-08	0.433	0.433	0.433	0.433	0.433	0
2021-12-07	0.433	0.433	0.433	0.433	0.433	0
2021-12-06	0.389	0.433	0.389	0.433	0.433	2,981
2021-12-03	0.004	0.004	0.004	0.004	0.346	4,165
2021-12-02	0.004	0.004	0.004	0.004	0.433	243,766
2021-12-01	0.004	0.004	0.004	0.004	0.346	56,887
2021-11-30	0.003	0.004	0.003	0.004	0.433	211,461
2021-11-29	0.004	0.004	0.004	0.004	0.346	137,773
2021-11-26	0.004	0.004	0.004	0.004	0.346	29,676
2021-11-25	0.004	0.004	0.004	0.004	0.346	5,780
2021-11-24	0.004	0.004	0.004	0.004	0.346	5,358
2021-11-23	0.004	0.004	0.004	0.004	0.346	0
2021-11-22	0.004	0.004	0.004	0.004	0.346	11,561
2021-11-19	0.004	0.004	0.004	0.004	0.346	77,137
2021-11-18	0.004	0.004	0.004	0.004	0.346	5,780
2021-11-17	0.004	0.004	0.003	0.003	0.303	60,843
2021-11-16	0.004	0.004	0.004	0.004	0.346	13,630
2021-11-15	0.004	0.004	0.004	0.004	0.346	59,690
2021-11-12	0.004	0.004	0.004	0.004	0.346	94,469
2021-11-11	0.004	0.004	0.004	0.004	0.346	256,630
2021-11-10	0.004	0.004	0.004	0.004	0.346	21,624
2021-11-09	0.004	0.004	0.004	0.004	0.389	14,336
2021-11-08	0.004	0.004	0.004	0.004	0.389	0
2021-11-05	0.004	0.004	0.004	0.004	0.389	57,808
2021-11-04	0.004	0.004	0.004	0.004	0.346	0
2021-11-03	0.004	0.004	0.004	0.004	0.346	10,446
2021-11-02	0.004	0.004	0.004	0.004	0.389	4,878

← NewerPage 21 of 22 · 1,273 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.