Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	0.595	0.600	0.585	0.585	0.585	427,252
2025-11-11	0.620	0.620	0.580	0.595	0.595	727,271
2025-11-10	0.625	0.630	0.620	0.625	0.625	143,448
2025-11-07	0.635	0.640	0.620	0.625	0.625	289,432
2025-11-06	0.650	0.650	0.635	0.635	0.635	712,398
2025-11-05	0.655	0.655	0.640	0.645	0.645	209,357
2025-11-04	0.635	0.660	0.635	0.650	0.650	288,018
2025-11-03	0.620	0.635	0.620	0.635	0.635	133,856
2025-10-31	0.610	0.635	0.600	0.620	0.620	841,933
2025-10-30	0.615	0.635	0.615	0.620	0.620	703,219
2025-10-29	0.625	0.625	0.615	0.615	0.615	50,868
2025-10-28	0.620	0.630	0.610	0.615	0.615	152,502
2025-10-27	0.620	0.630	0.615	0.620	0.620	251,431
2025-10-24	0.630	0.630	0.615	0.630	0.630	6,029
2025-10-23	0.630	0.640	0.620	0.625	0.625	177,791
2025-10-22	0.620	0.640	0.615	0.630	0.630	521,954
2025-10-21	0.650	0.650	0.630	0.630	0.630	64,183
2025-10-20	0.665	0.670	0.650	0.650	0.650	157,991
2025-10-17	0.680	0.680	0.660	0.675	0.675	122,878
2025-10-16	0.655	0.680	0.640	0.680	0.680	894,594
2025-10-15	0.660	0.668	0.645	0.665	0.665	118,006
2025-10-14	0.670	0.680	0.665	0.670	0.670	90,008
2025-10-13	0.655	0.680	0.648	0.680	0.680	652,996
2025-10-10	0.680	0.680	0.670	0.675	0.675	15,693
2025-10-09	0.675	0.680	0.670	0.680	0.680	76,743
2025-10-08	0.690	0.690	0.675	0.675	0.675	213,258
2025-10-07	0.680	0.700	0.670	0.695	0.695	369,225
2025-10-06	0.630	0.680	0.630	0.680	0.680	12,148,241
2025-10-03	0.630	0.630	0.620	0.625	0.625	9,606
2025-10-02	0.620	0.630	0.610	0.610	0.610	144,134
2025-10-01	0.605	0.610	0.590	0.610	0.610	152,388
2025-09-30	0.615	0.615	0.610	0.610	0.610	110,245
2025-09-29	0.620	0.620	0.610	0.610	0.610	39,446
2025-09-26	0.620	0.620	0.615	0.620	0.620	137,535
2025-09-25	0.620	0.620	0.615	0.620	0.620	67,107
2025-09-24	0.620	0.625	0.605	0.615	0.615	582,312
2025-09-23	0.620	0.620	0.610	0.620	0.620	234,147
2025-09-22	0.625	0.625	0.615	0.615	0.615	81,591
2025-09-19	0.620	0.625	0.620	0.625	0.625	211,131
2025-09-18	0.625	0.625	0.615	0.620	0.620	413,248
2025-09-17	0.630	0.630	0.615	0.615	0.615	429,578
2025-09-16	0.610	0.615	0.610	0.615	0.615	248,669
2025-09-15	0.595	0.610	0.585	0.610	0.610	131,976
2025-09-12	0.615	0.615	0.585	0.585	0.585	1,294,906
2025-09-11	0.600	0.610	0.585	0.600	0.600	176,505
2025-09-10	0.590	0.600	0.585	0.595	0.595	77,645
2025-09-09	0.600	0.600	0.580	0.600	0.600	141,070
2025-09-08	0.590	0.590	0.580	0.590	0.590	63,170
2025-09-05	0.600	0.605	0.580	0.590	0.590	750,594
2025-09-04	0.595	0.605	0.580	0.590	0.590	2,769,645
2025-09-03	0.595	0.605	0.580	0.585	0.585	80,799
2025-09-02	0.600	0.605	0.595	0.605	0.605	62,387
2025-09-01	0.605	0.605	0.590	0.600	0.600	344,158
2025-08-29	0.615	0.615	0.600	0.605	0.605	279,621
2025-08-28	0.600	0.620	0.585	0.610	0.610	230,644
2025-08-27	0.600	0.605	0.560	0.595	0.595	1,567,628
2025-08-26	0.670	0.670	0.530	0.585	0.585	1,702,573
2025-08-25	0.670	0.695	0.670	0.670	0.670	173,254
2025-08-22	0.665	0.675	0.665	0.665	0.665	79,671
2025-08-21	0.680	0.690	0.670	0.675	0.675	79,027

← NewerPage 5 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.