Intelligent Monitoring Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.520	0.530	0.515	0.520	0.520	201,389
2024-11-28	0.500	0.535	0.500	0.520	0.520	542,736
2024-11-27	0.500	0.505	0.500	0.500	0.500	262,168
2024-11-26	0.505	0.515	0.505	0.510	0.510	227,233
2024-11-25	0.535	0.535	0.500	0.515	0.515	809,204
2024-11-22	0.500	0.545	0.495	0.535	0.535	494,497
2024-11-21	0.500	0.500	0.490	0.500	0.500	328,320
2024-11-20	0.520	0.520	0.500	0.500	0.500	299,132
2024-11-19	0.490	0.515	0.480	0.515	0.515	625,320
2024-11-18	0.520	0.520	0.485	0.500	0.500	210,025
2024-11-15	0.500	0.520	0.500	0.520	0.520	370,817
2024-11-14	0.470	0.495	0.465	0.495	0.495	344,170
2024-11-13	0.480	0.480	0.460	0.470	0.470	776,149
2024-11-12	0.500	0.505	0.460	0.475	0.475	757,271
2024-11-11	0.500	0.520	0.485	0.505	0.505	569,444
2024-11-08	0.470	0.530	0.465	0.505	0.505	1,346,056
2024-11-07	0.530	0.530	0.435	0.455	0.455	2,942,985
2024-11-06	0.500	0.500	0.500	0.500	0.500	0
2024-11-05	0.500	0.500	0.500	0.500	0.500	0
2024-11-04	0.525	0.540	0.500	0.500	0.500	2,433,695
2024-11-01	0.610	0.610	0.530	0.540	0.540	2,068,819
2024-10-31	0.650	0.650	0.620	0.620	0.620	300,135
2024-10-30	0.715	0.720	0.620	0.620	0.620	967,113
2024-10-29	0.780	0.780	0.705	0.710	0.710	434,977
2024-10-28	0.750	0.780	0.735	0.775	0.775	326,231
2024-10-25	0.755	0.755	0.730	0.750	0.750	218,898
2024-10-24	0.770	0.770	0.755	0.755	0.755	255,135
2024-10-23	0.745	0.760	0.740	0.760	0.760	209,260
2024-10-22	0.735	0.735	0.725	0.735	0.735	107,405
2024-10-21	0.720	0.735	0.715	0.730	0.730	288,343
2024-10-18	0.730	0.735	0.700	0.700	0.700	276,238
2024-10-17	0.730	0.740	0.715	0.725	0.725	226,726
2024-10-16	0.755	0.760	0.710	0.720	0.720	441,156
2024-10-15	0.780	0.785	0.745	0.745	0.745	313,349
2024-10-14	0.780	0.780	0.775	0.780	0.780	159,150
2024-10-11	0.790	0.790	0.770	0.775	0.775	296,620
2024-10-10	0.790	0.800	0.780	0.790	0.790	577,121
2024-10-09	0.800	0.808	0.770	0.770	0.770	1,031,350
2024-10-08	0.805	0.820	0.780	0.785	0.785	570,745
2024-10-07	0.790	0.805	0.770	0.790	0.790	479,681
2024-10-04	0.755	0.790	0.755	0.770	0.770	157,752
2024-10-03	0.750	0.765	0.745	0.765	0.765	206,795
2024-10-02	0.740	0.745	0.730	0.740	0.740	890,833
2024-10-01	0.740	0.745	0.710	0.710	0.710	950,955
2024-09-30	0.665	0.720	0.665	0.720	0.720	513,826
2024-09-27	0.645	0.665	0.630	0.665	0.665	2,136,776
2024-09-26	0.675	0.675	0.645	0.650	0.650	131,017
2024-09-25	0.670	0.670	0.660	0.660	0.660	141,177
2024-09-24	0.660	0.670	0.655	0.670	0.670	69,376
2024-09-23	0.665	0.665	0.650	0.650	0.650	78,478
2024-09-20	0.650	0.675	0.650	0.650	0.650	92,356
2024-09-19	0.640	0.650	0.630	0.650	0.650	38,956
2024-09-18	0.660	0.660	0.640	0.640	0.640	160,754
2024-09-17	0.640	0.660	0.630	0.650	0.650	211,662
2024-09-16	0.645	0.645	0.630	0.640	0.640	156,010
2024-09-13	0.655	0.660	0.630	0.630	0.630	173,741
2024-09-12	0.640	0.650	0.640	0.650	0.650	544,806
2024-09-11	0.640	0.640	0.640	0.640	0.640	4,721
2024-09-10	0.620	0.640	0.615	0.635	0.635	419,526
2024-09-09	0.600	0.620	0.600	0.620	0.620	289,546

← NewerPage 9 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.