Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Infomedia Ltd (IFM.AX)

1.3300
-0.0150
(-1.12%)
At close: 4:10:08 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20251.34251.35751.31501.33001.3300564,493
Apr 23, 20251.28501.35501.28501.34501.3450285,633
Apr 22, 20251.26501.28751.24251.28501.2850132,399
Apr 17, 20251.29501.30251.27001.27001.2700188,974
Apr 16, 20251.28751.32251.26001.29501.2950112,560
Apr 15, 20251.26501.29501.26001.26001.2600142,788
Apr 14, 20251.33001.33001.25501.27001.2700234,317
Apr 11, 20251.25001.33001.20001.32001.3200351,405
Apr 10, 20251.25501.27751.22001.23001.2300300,640
Apr 9, 20251.20001.23001.18751.19001.1900128,797
Apr 8, 20251.23001.26501.20001.20001.2000118,254
Apr 7, 20251.22501.25001.16001.23001.2300514,548
Apr 4, 20251.26001.27001.23251.24501.2450285,095
Apr 3, 20251.29501.33501.26501.28001.2800132,322
Apr 2, 20251.37001.38001.28501.28501.2850300,521
Apr 1, 20251.33501.38001.33001.37001.3700254,406
Mar 31, 20251.34001.35751.31251.32501.3250140,759
Mar 28, 20251.34501.37501.33001.35501.3550171,907
Mar 27, 20251.31001.34501.29501.34501.3450256,706
Mar 26, 20251.28501.33001.26001.31501.3150705,486
Mar 25, 20251.30501.30501.27001.28501.2850768,462
Mar 24, 20251.33001.33001.28001.30001.3000233,061
Mar 21, 20251.30001.33501.30001.31001.3100598,880
Mar 20, 20251.32001.32001.29501.30501.3050885,788
Mar 19, 20251.25001.31001.25001.30501.30501,367,789
Mar 18, 20251.26001.26501.24001.26001.2600339,008
Mar 17, 20251.24001.25501.22501.25501.2550191,208
Mar 14, 20251.25001.28001.22251.24001.2400223,472
Mar 13, 20251.24501.27001.22001.26001.2600402,575
Mar 12, 20251.27001.29501.24501.25501.25501,408,360
Mar 11, 20251.30501.30501.27001.29501.2950143,759
Mar 10, 20251.36001.36001.28251.30501.305054,654
Mar 7, 20251.33001.33501.29001.30501.30501,372,060
Mar 6, 20251.33001.36001.31751.34501.3450377,958
Mar 5, 20251.34001.34001.28251.30001.3000574,661
Mar 4, 20251.34001.34001.29501.33501.3350265,152
Mar 3, 20251.38001.38001.31501.34001.3400154,594
Feb 28, 20251.40501.41001.35001.35501.355097,885
Feb 27, 20251.34001.40251.34001.39001.3900174,787
Feb 26, 20251.40001.41751.32501.35501.3550574,635
Feb 25, 20251.44001.45251.41501.41501.4150282,902
Feb 24, 2025 0.022 Dividend
Feb 24, 20251.44501.46251.41001.45001.4500155,559
Feb 21, 20251.47501.48001.46001.46001.4380170,524
Feb 20, 20251.48001.48001.43001.47501.4528171,015
Feb 19, 20251.46501.49001.40501.49001.4675221,756
Feb 18, 20251.51001.53501.45001.48501.4626243,833
Feb 17, 20251.45001.52751.45001.51501.4922474,240
Feb 14, 20251.43501.47501.43001.45001.42821,372,400
Feb 13, 20251.42001.44001.41501.43501.413489,280
Feb 12, 20251.42001.43501.40501.41001.3888959,483
Feb 11, 20251.39001.42751.38501.42501.4035143,543
Feb 10, 20251.37501.40001.37501.37501.3543439,386
Feb 7, 20251.37501.40001.37501.37501.3543186,498
Feb 6, 20251.38501.38501.36501.38501.3641142,179
Feb 5, 20251.37001.38501.37001.37001.3494132,400
Feb 4, 20251.38501.39001.37001.37001.349479,829
Feb 3, 20251.37001.39501.37001.38001.3592195,014
Jan 31, 20251.39001.40501.37001.38501.3641172,075
Jan 30, 20251.39501.40001.38001.38001.359284,399
Jan 29, 20251.39501.41501.38001.39501.3740308,966
Jan 28, 20251.38001.39751.38001.39001.369130,900
Jan 24, 20251.42501.42501.38001.38501.3641148,566
Jan 23, 20251.40001.43501.38501.43501.41341,323,813
Jan 22, 20251.35001.40251.35001.39001.3691265,828
Jan 21, 20251.38001.38751.34001.34001.3198223,267
Jan 20, 20251.40501.40501.37001.37001.349486,969
Jan 17, 20251.40001.40001.36001.38501.3641163,092
Jan 16, 20251.41501.42251.39001.39001.3691168,002
Jan 15, 20251.47501.47501.39501.40001.3789283,904
Jan 14, 20251.36001.47501.36001.47501.4528262,684
Jan 13, 20251.38001.38251.35501.36001.3395394,603
Jan 10, 20251.37501.39751.37501.38001.3592137,684
Jan 9, 20251.39001.40501.37501.37501.3543181,105
Jan 8, 20251.39501.40501.37001.38001.3592316,367
Jan 7, 20251.41501.43501.40501.40501.383872,433
Jan 6, 20251.43501.45501.42001.42001.3986138,205
Jan 3, 20251.49001.49001.40751.43501.4134159,679
Jan 2, 20251.55001.55001.45501.46001.4380152,844
Dec 31, 20241.43001.54001.43001.54001.5168120,477
Dec 30, 20241.43001.47501.41501.44001.418361,522
Dec 27, 20241.53001.53001.42501.42501.4035123,923
Dec 24, 20241.46001.50001.41501.46501.4429322,862
Dec 23, 20241.41001.42501.37751.42501.4035319,008
Dec 20, 20241.37751.38001.34001.35501.3346181,231
Dec 19, 20241.38001.38751.35501.38501.364175,842
Dec 18, 20241.40001.42001.39501.39501.3740163,211
Dec 17, 20241.38001.41501.37001.40001.3789153,238
Dec 16, 20241.39751.40501.37001.37001.349477,614
Dec 13, 20241.44001.44001.37501.39001.3691213,726
Dec 12, 20241.44001.46251.42251.42501.4035130,854
Dec 11, 20241.39001.42001.39001.42001.3986685,881
Dec 10, 20241.36501.41001.36501.38501.3641151,670
Dec 9, 20241.41501.41501.37001.38501.364192,931
Dec 6, 20241.40501.40751.37001.40001.3789112,603
Dec 5, 20241.40501.41001.38001.40001.3789207,713
Dec 4, 20241.35001.40001.34501.39501.3740269,587
Dec 3, 20241.33501.37001.33001.36501.3444151,740
Dec 2, 20241.37001.37001.32501.33501.3149305,118
Nov 29, 20241.40001.42501.37001.38001.3592335,009
Nov 28, 20241.38001.40001.37001.37501.3543505,964
Nov 27, 20241.40001.40001.37001.38001.3592266,143
Nov 26, 20241.37001.41001.34001.40001.3789379,844
Nov 25, 20241.30001.34501.30001.33001.3100492,570
Nov 22, 20241.36001.36001.30501.32001.3001665,872
Nov 21, 20241.36001.36501.34001.36001.3395398,106
Nov 20, 20241.38001.39001.34001.35001.32971,603,623
Nov 19, 20241.34751.38501.34001.38001.3592172,466
Nov 18, 20241.35001.35751.32001.34501.3247504,552
Nov 15, 20241.29501.33501.29501.33001.3100152,957
Nov 14, 20241.24501.30001.24001.29501.27552,027,203
Nov 13, 20241.29501.29501.24001.25001.2312743,495
Nov 12, 20241.30001.30001.25501.29501.27554,077,799
Nov 11, 20241.36501.41001.28501.29501.27554,909,736
Nov 8, 20241.40001.46501.40001.46001.4380153,802
Nov 7, 20241.40001.41501.37001.40001.3789528,011
Nov 6, 20241.43001.43001.36501.37001.3494580,589
Nov 5, 20241.37001.38001.34501.36001.3395623,411
Nov 4, 20241.36001.42501.35001.37501.3543415,766
Nov 1, 20241.41501.44501.40001.40001.3789342,694
Oct 31, 20241.45001.45001.41501.42001.3986353,715
Oct 30, 20241.48001.48001.43501.44001.4183318,893
Oct 29, 20241.48001.50501.45001.46501.4429231,224
Oct 28, 20241.47001.49501.47001.49001.467552,799
Oct 25, 20241.49001.50001.47001.47501.452888,328
Oct 24, 20241.49501.50001.47001.48001.4577229,112
Oct 23, 20241.46501.49501.46501.49501.4725552,800
Oct 22, 20241.47501.49001.43001.45501.4331199,276
Oct 21, 20241.50001.53001.48001.48001.4577216,638
Oct 18, 20241.58501.59501.49001.50001.4774185,053
Oct 17, 20241.51001.56501.51001.56501.5414144,593
Oct 16, 20241.51001.53501.48501.49501.47256,071,671
Oct 15, 20241.53501.54001.51501.52001.4971106,396
Oct 14, 20241.55001.56001.52501.54501.521791,811
Oct 11, 20241.57001.60501.54001.54501.5217104,795
Oct 10, 20241.56501.59001.54001.56501.5414350,446
Oct 9, 20241.50001.57001.50001.56001.5365382,973
Oct 8, 20241.52001.52001.48001.48501.4626341,829
Oct 7, 20241.48001.55501.48001.53501.5119156,578
Oct 4, 20241.53001.53001.46501.48001.4577384,428
Oct 3, 20241.56501.57001.52001.52501.502087,975
Oct 2, 20241.56001.57501.54001.55001.5266179,206
Oct 1, 20241.58501.58501.55001.56501.5414126,424
Sep 30, 20241.60001.60001.58501.59001.566039,680
Sep 27, 20241.61001.61001.59001.59001.5660135,999
Sep 26, 20241.59001.63001.59001.60001.5759402,112
Sep 25, 20241.61001.61251.58001.59001.5660239,489
Sep 24, 20241.61501.62501.60501.61001.5857162,757
Sep 23, 20241.63001.63501.60001.61001.5857159,858
Sep 20, 20241.65001.66501.60501.63001.60541,256,956
Sep 19, 20241.67001.67001.64001.64501.6202159,203
Sep 18, 20241.70001.70751.64001.68001.6547297,297
Sep 17, 20241.62501.67251.61501.66001.6350125,302
Sep 16, 20241.60001.63501.60001.63001.60541,069,389
Sep 13, 20241.70501.73001.60001.60001.5759297,498
Sep 12, 20241.76501.78501.70501.72501.6990299,139
Sep 11, 20241.68001.77001.68001.76001.7335203,787
Sep 10, 20241.66001.69001.64501.67501.6498265,382
Sep 9, 20241.70501.70501.64001.64001.6153130,827
Sep 6, 20241.73501.73501.71501.71501.689269,182
Sep 5, 20241.71001.73001.67001.73001.7039858,182
Sep 4, 20241.74001.75501.68001.70001.6744445,268
Sep 3, 20241.75501.76001.73001.75001.7236237,432
Sep 2, 20241.78001.80501.75001.76001.7335339,863
Aug 30, 2024 0.02 Dividend
Aug 30, 20241.75001.76501.75001.75501.7286116,216
Aug 29, 20241.76501.77001.73001.76001.7138190,480
Aug 28, 20241.77001.77001.71501.75501.7089242,448
Aug 27, 20241.76001.80001.75501.76001.7138668,022
Aug 26, 20241.78501.81501.78001.80001.75271,607,122
Aug 23, 20241.81001.82001.75001.76501.7186136,180
Aug 22, 20241.75501.82001.75001.81001.7625192,657
Aug 21, 20241.76001.78001.74501.76001.7138251,955
Aug 20, 20241.73001.77501.71751.76001.7138365,729
Aug 19, 20241.70001.73001.69501.73001.684650,842
Aug 16, 20241.71501.72501.70001.70001.655457,181
Aug 15, 20241.70001.73501.68001.73001.6846135,969
Aug 14, 20241.66501.70001.65751.69001.6456102,639
Aug 13, 20241.64001.66501.62501.65501.611569,971
Aug 12, 20241.66001.67001.60001.65001.606772,808
Aug 9, 20241.65501.69501.65001.67001.626150,524
Aug 8, 20241.64501.65001.62001.65001.6067298,378
Aug 7, 20241.60001.64001.58501.62001.5775164,622
Aug 6, 20241.64501.64501.57501.64001.5969239,958
Aug 5, 20241.67001.68001.59001.62001.5775203,811
Aug 2, 20241.68001.71501.68001.71501.6700974,591
Aug 1, 20241.68501.70001.68001.69501.6505268,283
Jul 31, 20241.67251.68001.64501.68001.6359312,745
Jul 30, 20241.64501.67501.64501.66501.6213342,197
Jul 29, 20241.63501.66001.62501.64001.596964,626
Jul 26, 20241.60501.66001.57501.64501.6018172,776
Jul 25, 20241.63501.63501.59501.60001.55802,206,453
Jul 24, 20241.62501.66001.62501.65501.6115125,204
Jul 23, 20241.61001.64501.60501.62001.5775409,322
Jul 22, 20241.62501.62501.61001.62501.5823249,974
Jul 19, 20241.62501.64001.60501.62501.5823192,859
Jul 18, 20241.62001.63001.60501.62001.5775170,402
Jul 17, 20241.55001.61751.55001.61001.5677187,276
Jul 16, 20241.57001.62001.55001.61001.5677839,824
Jul 15, 20241.64001.64001.57001.57001.5288273,142
Jul 12, 20241.62501.63501.60501.63501.5921175,747
Jul 11, 20241.58501.63001.58001.61501.5726131,370
Jul 10, 20241.55001.58501.53501.58001.5385147,200
Jul 9, 20241.54001.57001.52501.56501.5239660,497
Jul 8, 20241.55501.55501.48501.53001.4898497,120
Jul 5, 20241.59501.60501.55251.56001.5190756,138
Jul 4, 20241.56001.61001.55501.61001.5677224,792
Jul 3, 20241.59001.59001.55251.56001.5190976,507
Jul 2, 20241.62001.62001.56001.59001.5482105,297
Jul 1, 20241.65001.68001.64251.65001.6067249,891
Jun 28, 20241.54001.68001.50501.68001.6359295,583
Jun 27, 20241.61501.64001.61001.61001.567786,741
Jun 26, 20241.61001.64501.61001.64001.5969324,041
Jun 25, 20241.63001.66001.62501.65001.6067104,479
Jun 24, 20241.66501.66501.62001.63001.5872121,420
Jun 21, 20241.59001.66501.59001.66501.6213392,519
Jun 20, 20241.63001.65001.60001.63501.5921113,504
Jun 19, 20241.59501.63001.57501.61501.5726122,834
Jun 18, 20241.59001.59001.55001.58501.543483,040
Jun 17, 20241.56501.59001.55751.58001.5385142,897
Jun 14, 20241.55001.58501.54501.56501.5239274,747
Jun 13, 20241.62001.62001.57001.57001.528888,674
Jun 12, 20241.55501.61501.55501.61001.5677199,497
Jun 11, 20241.58501.58501.54501.57001.5288177,766
Jun 7, 20241.59001.60001.57001.58501.543495,808
Jun 6, 20241.51501.62751.51501.58001.5385342,009
Jun 5, 20241.64001.65751.55001.56001.5190401,473
Jun 4, 20241.58501.62001.57001.60001.5580288,099
Jun 3, 20241.63501.65001.59501.61501.5726151,160
May 31, 20241.63501.66001.61001.66001.6164155,421
May 30, 20241.61501.66501.58501.63501.5921186,450
May 29, 20241.66501.67501.60001.61001.5677255,474
May 28, 20241.67001.68001.64001.65001.6067136,243
May 27, 20241.60001.68001.60001.66001.6164380,877
May 24, 20241.62251.62251.59001.60501.5629251,263
May 23, 20241.60001.63501.58501.62501.5823302,988
May 22, 20241.55001.61001.55001.60501.562989,318
May 21, 20241.59501.61001.56501.59501.5531370,825
May 20, 20241.56501.60001.56501.59501.5531147,784
May 17, 20241.59501.60001.54501.56501.5239173,128
May 16, 20241.58001.60001.58001.58001.538575,569
May 15, 20241.62001.62001.58001.58501.5434244,768
May 14, 20241.62501.63501.62001.62501.582388,131
May 13, 20241.61001.63501.60501.62501.5823135,205
May 10, 20241.64001.64501.61001.61001.5677121,274
May 9, 20241.67501.67501.62501.64001.5969168,376
May 8, 20241.68501.69501.64501.65501.61151,803,830
May 7, 20241.67001.69501.65501.68501.64081,074,891
May 6, 20241.68001.68001.63001.68001.6359694,141
May 3, 20241.70001.70001.67001.68001.635982,626
May 2, 20241.70001.70001.66501.69501.6505220,569
May 1, 20241.62501.66501.62501.66501.6213279,273
Apr 30, 20241.66001.66001.64001.65001.6067104,349
Apr 29, 20241.67501.69001.65001.65501.6115110,240
Apr 26, 20241.63001.70501.63001.66001.6164189,938
Apr 24, 20241.65001.66001.62501.65001.6067168,194

Related Tickers

RKNLF Reckon Limited
0.3300
0.00%
 
JAXAF Vinyl Group Ltd
0.0400
0.00%
 
BVSFF Bravura Solutions Limited
1.2500
0.00%
 
IREHF Integrated Research Limited
0.2400
0.00%
 
BHPA BHPA Inc.
0.0020
0.00%
 
1CW.F Sleep Cycle AB (publ)
3.4350
-1.86%
 
WOWI Metro One Telecommunications, I
0.0012
-42.86%
 
KLDI KLDiscovery Inc.
0.0200
0.00%
 
BLKLF Blackline Safety Corp.
4.7175
0.00%
 
DBKSF Spetz Inc.
0.0210
0.00%