Imugene Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.285	0.318	0.268	0.285	9.690	1,471,069
2022-01-25	0.310	0.315	0.275	0.285	9.690	1,941,372
2022-01-24	0.320	0.320	0.303	0.305	10.370	1,330,405
2022-01-21	0.355	0.360	0.325	0.335	11.390	1,309,788
2022-01-20	0.365	0.368	0.355	0.360	12.240	481,373
2022-01-19	0.380	0.380	0.360	0.360	12.240	481,770
2022-01-18	0.360	0.390	0.360	0.380	12.920	830,864
2022-01-17	0.350	0.365	0.350	0.355	12.070	403,013
2022-01-14	0.360	0.365	0.350	0.350	11.900	444,816
2022-01-13	0.380	0.383	0.360	0.360	12.240	459,101
2022-01-12	0.355	0.373	0.350	0.370	12.580	502,648
2022-01-11	0.360	0.375	0.350	0.350	11.900	664,543
2022-01-10	0.360	0.375	0.345	0.360	12.240	559,745
2022-01-07	0.375	0.378	0.353	0.360	12.240	779,099
2022-01-06	0.380	0.395	0.360	0.360	12.240	884,263
2022-01-05	0.430	0.430	0.385	0.390	13.260	804,484
2022-01-04	0.415	0.435	0.413	0.425	14.450	714,211
2021-12-31	0.405	0.405	0.395	0.400	13.600	299,104
2021-12-30	0.435	0.440	0.395	0.400	13.600	724,998
2021-12-29	0.415	0.435	0.415	0.435	14.790	262,676
2021-12-24	0.415	0.420	0.410	0.415	14.110	124,066
2021-12-23	0.410	0.420	0.405	0.410	13.940	187,092
2021-12-22	0.430	0.430	0.405	0.405	13.770	497,536
2021-12-21	0.395	0.425	0.380	0.420	14.280	1,794,629
2021-12-20	0.450	0.455	0.415	0.420	14.280	959,841
2021-12-17	0.465	0.475	0.450	0.455	15.470	6,252,012
2021-12-16	0.455	0.470	0.443	0.470	15.980	613,318
2021-12-15	0.490	0.490	0.455	0.455	15.470	856,382
2021-12-14	0.520	0.520	0.485	0.485	16.490	895,166
2021-12-13	0.535	0.535	0.515	0.520	17.680	638,234
2021-12-10	0.510	0.515	0.485	0.515	17.510	499,838
2021-12-09	0.480	0.520	0.480	0.510	17.340	566,911
2021-12-08	0.495	0.500	0.480	0.480	16.320	427,056
2021-12-07	0.495	0.505	0.475	0.480	16.320	600,621
2021-12-06	0.510	0.520	0.475	0.475	16.150	856,901
2021-12-03	0.520	0.535	0.510	0.510	17.340	406,581
2021-12-02	0.500	0.525	0.490	0.515	17.510	578,192
2021-12-01	0.530	0.545	0.500	0.505	17.170	662,520
2021-11-30	0.510	0.550	0.500	0.550	18.700	971,203
2021-11-29	0.495	0.515	0.490	0.510	17.340	892,498
2021-11-26	0.530	0.535	0.510	0.510	17.340	462,490
2021-11-25	0.530	0.535	0.515	0.530	18.020	378,642
2021-11-24	0.550	0.555	0.520	0.525	17.850	421,567
2021-11-23	0.535	0.550	0.515	0.550	18.700	459,167
2021-11-22	0.550	0.555	0.530	0.530	18.020	566,036
2021-11-19	0.560	0.570	0.545	0.565	19.210	389,115
2021-11-18	0.535	0.570	0.515	0.565	19.210	1,470,924
2021-11-17	0.590	0.590	0.535	0.540	18.360	1,305,795
2021-11-16	0.615	0.625	0.580	0.595	20.230	1,205,368
2021-11-15	0.580	0.585	0.560	0.575	19.550	350,060
2021-11-12	0.565	0.585	0.560	0.580	19.720	389,688
2021-11-11	0.580	0.590	0.560	0.560	19.040	536,751
2021-11-10	0.595	0.600	0.575	0.580	19.720	614,149
2021-11-09	0.590	0.613	0.575	0.605	20.570	695,177
2021-11-08	0.595	0.600	0.570	0.585	19.890	538,807
2021-11-05	0.575	0.595	0.565	0.590	20.060	500,298
2021-11-04	0.570	0.600	0.560	0.570	19.380	946,614
2021-11-03	0.520	0.555	0.515	0.555	18.870	675,027
2021-11-02	0.515	0.530	0.510	0.520	17.680	353,171
2021-11-01	0.505	0.545	0.505	0.515	17.510	1,249,764

← NewerPage 21 of 22 · 1,272 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.