Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	0.670	0.670	0.670	0.670	0.670	20,467
2026-02-09	0.655	0.670	0.655	0.660	0.660	130,815
2026-02-06	0.670	0.670	0.645	0.655	0.655	308,225
2026-02-05	0.670	0.670	0.655	0.670	0.670	255,563
2026-02-04	0.680	0.680	0.660	0.670	0.670	300,686
2026-02-03	0.680	0.680	0.665	0.675	0.675	91,528
2026-02-02	0.675	0.675	0.655	0.675	0.675	189,424
2026-01-30	0.670	0.680	0.670	0.680	0.680	135,676
2026-01-29	0.690	0.690	0.663	0.680	0.680	332,699
2026-01-28	0.720	0.720	0.683	0.705	0.705	516,466
2026-01-27	0.723	0.723	0.705	0.715	0.715	65,357
2026-01-23	0.705	0.720	0.705	0.720	0.720	85,307
2026-01-22	0.745	0.745	0.725	0.725	0.725	32,112
2026-01-21	0.710	0.735	0.705	0.735	0.735	204,880
2026-01-20	0.740	0.740	0.720	0.720	0.720	159,065
2026-01-19	0.735	0.740	0.725	0.740	0.740	79,199
2026-01-16	0.750	0.750	0.715	0.730	0.730	253,438
2026-01-15	0.720	0.765	0.720	0.750	0.750	294,853
2026-01-14	0.740	0.740	0.715	0.725	0.725	363,052
2026-01-13	0.760	0.760	0.740	0.740	0.740	320,368
2026-01-12	0.750	0.760	0.730	0.760	0.760	2,679,073
2026-01-09	0.760	0.760	0.740	0.755	0.755	99,293
2026-01-08	0.745	0.760	0.745	0.760	0.760	231,760
2026-01-07	0.760	0.765	0.750	0.755	0.755	95,526
2026-01-06	0.770	0.770	0.750	0.755	0.755	128,254
2026-01-05	0.745	0.770	0.740	0.755	0.755	1,081,224
2026-01-02	0.710	0.740	0.700	0.730	0.730	548,560
2025-12-31	0.665	0.715	0.665	0.705	0.705	1,076,061
2025-12-30	0.653	0.680	0.650	0.670	0.670	1,803,695
2025-12-29	0.670	0.670	0.655	0.660	0.660	292,802
2025-12-24	0.645	0.670	0.643	0.665	0.665	732,115
2025-12-23	0.635	0.645	0.633	0.645	0.645	1,831,044
2025-12-22	0.610	0.650	0.610	0.635	0.635	1,068,098
2025-12-19	0.615	0.625	0.605	0.615	0.615	159,169
2025-12-18	0.630	0.640	0.620	0.623	0.623	244,262
2025-12-17	0.605	0.630	0.600	0.630	0.630	437,262
2025-12-16	0.600	0.620	0.600	0.620	0.620	1,807,596
2025-12-15	0.640	0.640	0.640	0.640	0.640	0
2025-12-12	0.610	0.655	0.610	0.640	0.640	1,149,146
2025-12-11	0.590	0.620	0.590	0.590	0.590	1,021,736
2025-12-10	0.560	0.560	0.540	0.545	0.545	508,419
2025-12-09	0.575	0.580	0.560	0.570	0.570	233,214
2025-12-08	0.590	0.590	0.565	0.575	0.575	78,830
2025-12-05	0.570	0.580	0.565	0.580	0.580	31,960
2025-12-04	0.570	0.575	0.560	0.575	0.575	102,794
2025-12-03	0.570	0.575	0.570	0.575	0.575	15,220
2025-12-02	0.560	0.560	0.560	0.560	0.560	271
2025-12-01	0.580	0.585	0.565	0.565	0.565	51,029
2025-11-28	0.560	0.585	0.560	0.570	0.570	474,169
2025-11-27	0.540	0.565	0.540	0.565	0.565	168,461
2025-11-26	0.560	0.560	0.535	0.535	0.535	487,092
2025-11-25	0.555	0.565	0.550	0.555	0.555	174,340
2025-11-24	0.585	0.585	0.555	0.555	0.555	385,978
2025-11-21	0.590	0.590	0.575	0.575	0.575	445,435
2025-11-20	0.585	0.595	0.575	0.585	0.585	135,359
2025-11-19	0.590	0.620	0.580	0.585	0.585	317,765
2025-11-18	0.585	0.585	0.565	0.570	0.570	211,203
2025-11-17	0.575	0.590	0.575	0.580	0.580	142,617
2025-11-14	0.585	0.590	0.565	0.565	0.565	512,238
2025-11-13	0.590	0.595	0.575	0.575	0.575	354,653

← NewerPage 4 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.