Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.595	0.595	0.585	0.588	0.588	29,132
2026-05-06	0.555	0.600	0.555	0.595	0.595	2,033,277
2026-05-05	0.535	0.570	0.535	0.555	0.555	268,858
2026-05-04	0.535	0.535	0.533	0.533	0.533	4,995
2026-05-01	0.520	0.535	0.520	0.535	0.535	61,876
2026-04-30	0.525	0.530	0.520	0.530	0.530	54,158
2026-04-29	0.525	0.525	0.520	0.520	0.520	63,672
2026-04-28	0.535	0.550	0.520	0.525	0.525	304,570
2026-04-27	0.550	0.555	0.535	0.545	0.545	150,242
2026-04-24	0.490	0.580	0.490	0.550	0.550	318,638
2026-04-23	0.500	0.500	0.490	0.495	0.495	26,704
2026-04-22	0.500	0.500	0.495	0.500	0.500	7,511
2026-04-21	0.500	0.500	0.490	0.500	0.500	7,888
2026-04-20	0.510	0.510	0.500	0.500	0.500	9,871
2026-04-17	0.500	0.505	0.490	0.500	0.500	48,431
2026-04-16	0.500	0.505	0.495	0.500	0.500	34,778
2026-04-15	0.515	0.515	0.505	0.505	0.505	31,177
2026-04-14	0.493	0.520	0.493	0.505	0.505	265,617
2026-04-13	0.495	0.500	0.480	0.480	0.480	14,448
2026-04-10	0.468	0.500	0.468	0.490	0.490	650,440
2026-04-09	0.470	0.475	0.465	0.470	0.470	92,224
2026-04-08	0.460	0.480	0.460	0.470	0.470	193,079
2026-04-07	0.470	0.475	0.458	0.460	0.460	379,923
2026-04-02	0.485	0.495	0.468	0.475	0.475	282,142
2026-04-01	0.485	0.490	0.480	0.485	0.485	553,863
2026-03-31	0.515	0.515	0.455	0.485	0.485	1,029,117
2026-03-30	0.500	0.500	0.485	0.500	0.500	517,950
2026-03-27	0.505	0.505	0.500	0.505	0.505	20,891
2026-03-26	0.500	0.513	0.500	0.510	0.510	103,751
2026-03-25	0.510	0.515	0.500	0.505	0.505	93,676
2026-03-24	0.500	0.505	0.490	0.500	0.500	113,507
2026-03-23	0.500	0.515	0.500	0.500	0.500	217,269
2026-03-20	0.530	0.535	0.510	0.510	0.510	90,862
2026-03-19	0.530	0.530	0.515	0.530	0.530	156,637
2026-03-18	0.530	0.530	0.520	0.525	0.525	35,238
2026-03-17	0.520	0.540	0.515	0.525	0.525	191,512
2026-03-16	0.515	0.520	0.500	0.500	0.500	424,442
2026-03-13	0.550	0.550	0.520	0.530	0.530	286,565
2026-03-12	0.535	0.545	0.528	0.545	0.545	376,006
2026-03-11	0.540	0.550	0.530	0.550	0.550	71,153
2026-03-10	0.510	0.545	0.510	0.540	0.540	425,744
2026-03-09	0.520	0.520	0.505	0.505	0.505	423,503
2026-03-06	0.530	0.550	0.525	0.540	0.540	212,069
2026-03-05	0.525	0.535	0.520	0.530	0.530	325,425
2026-03-04	0.510	0.530	0.500	0.525	0.525	229,390
2026-03-03	0.530	0.540	0.520	0.535	0.535	244,522
2026-03-02	0.530	0.565	0.500	0.530	0.530	502,306
2026-02-27	0.560	0.590	0.550	0.550	0.550	140,215
2026-02-26	0.590	0.590	0.550	0.555	0.555	546,358
2026-02-25	0.560	0.575	0.550	0.555	0.555	360,224
2026-02-24	0.600	0.600	0.550	0.550	0.550	692,901
2026-02-23	0.650	0.650	0.590	0.600	0.600	538,570
2026-02-20	0.690	0.690	0.615	0.630	0.630	730,734
2026-02-19	0.700	0.705	0.690	0.705	0.705	45,053
2026-02-18	0.670	0.700	0.670	0.700	0.700	137,699
2026-02-17	0.660	0.670	0.650	0.665	0.665	82,829
2026-02-16	0.670	0.675	0.665	0.675	0.675	77,146
2026-02-13	0.660	0.675	0.660	0.675	0.675	62,661
2026-02-12	0.670	0.675	0.665	0.670	0.670	6,483
2026-02-11	0.670	0.690	0.665	0.665	0.665	237,388

← NewerPage 3 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.