Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.535	0.535	0.530	0.530	0.530	187,400
2025-02-26	0.540	0.540	0.530	0.535	0.535	100,260
2025-02-25	0.555	0.555	0.540	0.540	0.540	80,243
2025-02-24	0.530	0.540	0.530	0.540	0.540	202,196
2025-02-21	0.550	0.550	0.530	0.540	0.540	187,520
2025-02-20	0.540	0.550	0.540	0.550	0.550	866,529
2025-02-19	0.540	0.540	0.520	0.535	0.535	153,901
2025-02-18	0.525	0.540	0.525	0.540	0.540	64,714
2025-02-17	0.535	0.545	0.525	0.525	0.525	414,682
2025-02-14	0.525	0.540	0.515	0.540	0.540	994,355
2025-02-13	0.510	0.515	0.505	0.510	0.510	397,450
2025-02-12	0.505	0.525	0.495	0.525	0.525	237,630
2025-02-11	0.515	0.520	0.495	0.495	0.495	558,276
2025-02-10	0.545	0.545	0.510	0.525	0.525	309,524
2025-02-07	0.545	0.545	0.535	0.540	0.540	516,378
2025-02-06	0.570	0.570	0.530	0.550	0.550	409,136
2025-02-05	0.550	0.560	0.525	0.560	0.560	573,061
2025-02-04	0.525	0.555	0.510	0.545	0.545	688,599
2025-02-03	0.500	0.500	0.485	0.495	0.495	364,182
2025-01-31	0.505	0.505	0.490	0.500	0.500	278,129
2025-01-30	0.495	0.505	0.490	0.505	0.505	413,369
2025-01-29	0.480	0.485	0.470	0.470	0.470	100,356
2025-01-28	0.500	0.503	0.460	0.480	0.480	955,368
2025-01-24	0.495	0.495	0.480	0.485	0.485	126,648
2025-01-23	0.490	0.500	0.490	0.500	0.500	614,743
2025-01-22	0.495	0.495	0.490	0.490	0.490	39,375
2025-01-21	0.480	0.490	0.480	0.490	0.490	241,313
2025-01-20	0.490	0.490	0.475	0.480	0.480	136,155
2025-01-17	0.490	0.490	0.475	0.490	0.490	451,558
2025-01-16	0.483	0.495	0.480	0.495	0.495	131,274
2025-01-15	0.490	0.490	0.475	0.485	0.485	266,323
2025-01-14	0.500	0.500	0.480	0.485	0.485	205,479
2025-01-13	0.505	0.505	0.480	0.495	0.495	81,601
2025-01-10	0.490	0.505	0.480	0.505	0.505	115,508
2025-01-09	0.495	0.505	0.480	0.485	0.485	182,979
2025-01-08	0.500	0.500	0.490	0.495	0.495	182,138
2025-01-07	0.485	0.510	0.475	0.510	0.510	163,721
2025-01-06	0.510	0.510	0.465	0.485	0.485	142,620
2025-01-03	0.540	0.540	0.483	0.510	0.510	707,967
2025-01-02	0.570	0.570	0.535	0.545	0.545	431,962
2024-12-31	0.550	0.565	0.545	0.560	0.560	1,121,049
2024-12-30	0.520	0.540	0.515	0.540	0.540	263,402
2024-12-27	0.490	0.525	0.490	0.525	0.525	476,239
2024-12-24	0.465	0.490	0.465	0.490	0.490	166,003
2024-12-23	0.480	0.485	0.470	0.480	0.480	234,180
2024-12-20	0.485	0.485	0.455	0.470	0.470	205,274
2024-12-19	0.490	0.490	0.475	0.485	0.485	404,235
2024-12-18	0.495	0.510	0.490	0.500	0.500	327,628
2024-12-17	0.515	0.525	0.490	0.500	0.500	623,618
2024-12-16	0.510	0.515	0.475	0.515	0.515	576,366
2024-12-13	0.515	0.515	0.490	0.500	0.500	502,129
2024-12-12	0.505	0.510	0.505	0.510	0.510	230,962
2024-12-11	0.510	0.515	0.505	0.515	0.515	239,123
2024-12-10	0.535	0.535	0.515	0.520	0.520	376,085
2024-12-09	0.540	0.550	0.525	0.530	0.530	467,869
2024-12-06	0.535	0.550	0.530	0.550	0.550	218,045
2024-12-05	0.550	0.560	0.545	0.550	0.550	414,788
2024-12-04	0.550	0.555	0.530	0.555	0.555	317,354
2024-12-03	0.530	0.580	0.530	0.555	0.555	1,307,191
2024-12-02	0.525	0.550	0.525	0.530	0.530	363,362

← NewerPage 8 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.