Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	0.588	0.590	0.580	0.580	0.580	76,708
2025-05-26	0.600	0.600	0.585	0.590	0.590	57,614
2025-05-23	0.595	0.610	0.590	0.610	0.610	106,915
2025-05-22	0.630	0.630	0.600	0.610	0.610	492,419
2025-05-21	0.650	0.670	0.630	0.630	0.630	1,307,066
2025-05-20	0.583	0.635	0.580	0.620	0.620	1,470,973
2025-05-19	0.580	0.590	0.575	0.585	0.585	469,045
2025-05-16	0.580	0.595	0.565	0.565	0.565	226,269
2025-05-15	0.560	0.580	0.560	0.575	0.575	275,772
2025-05-14	0.575	0.580	0.555	0.555	0.555	1,487,193
2025-05-13	0.575	0.585	0.565	0.578	0.578	191,789
2025-05-12	0.575	0.580	0.565	0.575	0.575	1,543,315
2025-05-09	0.580	0.590	0.575	0.580	0.580	84,007
2025-05-08	0.580	0.610	0.560	0.590	0.590	2,158,841
2025-05-07	0.585	0.605	0.575	0.595	0.595	507,690
2025-05-06	0.600	0.600	0.565	0.575	0.575	200,874
2025-05-05	0.595	0.600	0.565	0.590	0.590	193,713
2025-05-02	0.570	0.595	0.560	0.595	0.595	259,076
2025-05-01	0.540	0.575	0.535	0.575	0.575	287,514
2025-04-30	0.560	0.565	0.535	0.550	0.550	689,292
2025-04-29	0.590	0.600	0.585	0.590	0.590	574,285
2025-04-28	0.600	0.600	0.585	0.590	0.590	469,555
2025-04-24	0.585	0.610	0.580	0.590	0.590	1,114,649
2025-04-23	0.540	0.580	0.535	0.570	0.570	865,506
2025-04-22	0.520	0.535	0.520	0.535	0.535	224,537
2025-04-17	0.500	0.530	0.500	0.520	0.520	404,035
2025-04-16	0.480	0.480	0.470	0.480	0.480	291,802
2025-04-15	0.480	0.480	0.475	0.480	0.480	174,399
2025-04-14	0.480	0.480	0.463	0.475	0.475	146,865
2025-04-11	0.480	0.480	0.480	0.480	0.480	136,880
2025-04-10	0.480	0.490	0.480	0.480	0.480	462,164
2025-04-09	0.480	0.480	0.460	0.470	0.470	171,650
2025-04-08	0.470	0.480	0.470	0.480	0.480	12,961
2025-04-07	0.450	0.470	0.430	0.470	0.470	254,479
2025-04-04	0.490	0.490	0.460	0.470	0.470	233,314
2025-04-03	0.500	0.500	0.470	0.480	0.480	201,128
2025-04-02	0.500	0.500	0.480	0.485	0.485	212,358
2025-04-01	0.500	0.500	0.485	0.490	0.490	239,368
2025-03-31	0.490	0.490	0.470	0.490	0.490	427,345
2025-03-28	0.495	0.500	0.490	0.500	0.500	178,069
2025-03-27	0.495	0.515	0.495	0.510	0.510	106,817
2025-03-26	0.490	0.500	0.485	0.495	0.495	1,165,620
2025-03-25	0.500	0.500	0.490	0.495	0.495	98,160
2025-03-24	0.505	0.505	0.490	0.495	0.495	283,511
2025-03-21	0.520	0.520	0.500	0.500	0.500	283,189
2025-03-20	0.510	0.525	0.505	0.515	0.515	62,486
2025-03-19	0.510	0.515	0.500	0.505	0.505	146,300
2025-03-18	0.540	0.540	0.500	0.515	0.515	117,244
2025-03-17	0.505	0.520	0.500	0.510	0.510	397,437
2025-03-14	0.500	0.505	0.500	0.500	0.500	17,619
2025-03-13	0.485	0.500	0.485	0.500	0.500	143,972
2025-03-12	0.500	0.500	0.485	0.495	0.495	250,689
2025-03-11	0.510	0.510	0.500	0.500	0.500	129,272
2025-03-10	0.505	0.520	0.505	0.520	0.520	181,421
2025-03-07	0.515	0.515	0.500	0.505	0.505	184,672
2025-03-06	0.515	0.520	0.500	0.520	0.520	130,568
2025-03-05	0.510	0.520	0.510	0.520	0.520	142,778
2025-03-04	0.530	0.535	0.510	0.520	0.520	135,424
2025-03-03	0.520	0.525	0.510	0.515	0.515	236,360
2025-02-28	0.530	0.530	0.515	0.520	0.520	252,862

← NewerPage 7 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.