Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

Intelligent Monitoring Group Limited (IMB.AX)

Compare
0.4700
-0.0100
(-2.08%)
At close: April 4 at 4:10:38 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.49000.49000.46000.47000.4700233,314
Apr 4, 20250.49000.49000.46000.47000.4700233,314
Apr 3, 20250.50000.50000.47000.48000.4800201,128
Apr 2, 20250.50000.50000.48000.48500.4850212,358
Apr 1, 20250.50000.50000.48500.49000.4900239,368
Mar 31, 20250.49000.49000.47000.49000.4900427,345
Mar 28, 20250.49500.50000.49000.50000.5000178,069
Mar 27, 20250.49500.51500.49500.51000.5100106,817
Mar 26, 20250.49000.50000.48500.49500.49501,165,620
Mar 25, 20250.50000.50000.49000.49500.495098,160
Mar 24, 20250.50500.50500.49000.49500.4950283,511
Mar 21, 20250.52000.52000.50000.50000.5000283,189
Mar 20, 20250.51000.52500.50500.51500.515062,486
Mar 19, 20250.51000.51500.50000.50500.5050146,300
Mar 18, 20250.54000.54000.50000.51500.5150117,244
Mar 17, 20250.50500.52000.50000.51000.5100397,437
Mar 14, 20250.50000.50500.50000.50000.500017,619
Mar 13, 20250.48500.50000.48500.50000.5000143,972
Mar 12, 20250.50000.50000.48500.49500.4950250,689
Mar 11, 20250.51000.51000.50000.50000.5000129,272
Mar 10, 20250.50500.52000.50500.52000.5200181,421
Mar 7, 20250.51500.51500.50000.50500.5050184,672
Mar 6, 20250.51500.52000.50000.52000.5200130,568
Mar 5, 20250.51000.52000.51000.52000.5200142,778
Mar 4, 20250.53000.53500.51000.52000.5200135,424
Mar 3, 20250.52000.52500.51000.51500.5150236,360
Feb 28, 20250.53000.53000.51500.52000.5200252,862
Feb 27, 20250.53500.53500.53000.53000.5300187,400
Feb 26, 20250.54000.54000.53000.53500.5350100,260
Feb 25, 20250.55500.55500.54000.54000.540080,243
Feb 24, 20250.53000.54000.53000.54000.5400202,196
Feb 21, 20250.55000.55000.53000.54000.5400187,520
Feb 20, 20250.54000.55000.54000.55000.5500866,529
Feb 19, 20250.54000.54000.52000.53500.5350153,901
Feb 18, 20250.52500.54000.52500.54000.540064,714
Feb 17, 20250.53500.54500.52500.52500.5250414,682
Feb 14, 20250.52500.54000.51500.54000.5400994,355
Feb 13, 20250.51000.51500.50500.51000.5100397,450
Feb 12, 20250.50500.52500.49500.52500.5250237,630
Feb 11, 20250.51500.52000.49500.49500.4950558,276
Feb 10, 20250.54500.54500.51000.52500.5250309,524
Feb 7, 20250.54500.54500.53500.54000.5400516,378
Feb 6, 20250.57000.57000.53000.55000.5500409,136
Feb 5, 20250.55000.56000.52500.56000.5600573,061
Feb 4, 20250.52500.55500.51000.54500.5450688,599
Feb 3, 20250.50000.50000.48500.49500.4950364,182
Jan 31, 20250.50500.50500.49000.50000.5000278,129
Jan 30, 20250.49500.50500.49000.50500.5050413,369
Jan 29, 20250.48000.48500.47000.47000.4700100,356
Jan 28, 20250.50000.50250.46000.48000.4800955,368
Jan 24, 20250.49500.49500.48000.48500.4850126,648
Jan 23, 20250.49000.50000.49000.50000.5000614,743
Jan 22, 20250.49500.49500.49000.49000.490039,375
Jan 21, 20250.48000.49000.48000.49000.4900241,313
Jan 20, 20250.49000.49000.47500.48000.4800136,155
Jan 17, 20250.49000.49000.47500.49000.4900451,558
Jan 16, 20250.48250.49500.48000.49500.4950131,274
Jan 15, 20250.49000.49000.47500.48500.4850266,323
Jan 14, 20250.50000.50000.48000.48500.4850205,479
Jan 13, 20250.50500.50500.48000.49500.495081,601
Jan 10, 20250.49000.50500.48000.50500.5050115,508
Jan 9, 20250.49500.50500.48000.48500.4850182,979
Jan 8, 20250.50000.50000.49000.49500.4950182,138
Jan 7, 20250.48500.51000.47500.51000.5100163,721
Jan 6, 20250.51000.51000.46500.48500.4850142,620
Jan 3, 20250.54000.54000.48250.51000.5100707,967
Jan 2, 20250.57000.57000.53500.54500.5450431,962
Dec 31, 20240.55000.56500.54500.56000.56001,121,049
Dec 30, 20240.52000.54000.51500.54000.5400263,402
Dec 27, 20240.49000.52500.49000.52500.5250476,239
Dec 24, 20240.46500.49000.46500.49000.4900166,003
Dec 23, 20240.48000.48500.47000.48000.4800234,180
Dec 20, 20240.48500.48500.45500.47000.4700205,274
Dec 19, 20240.49000.49000.47500.48500.4850404,235
Dec 18, 20240.49500.51000.49000.50000.5000327,628
Dec 17, 20240.51500.52500.49000.50000.5000623,618
Dec 16, 20240.51000.51500.47500.51500.5150576,366
Dec 13, 20240.51500.51500.49000.50000.5000502,129
Dec 12, 20240.50500.51000.50500.51000.5100230,962
Dec 11, 20240.51000.51500.50500.51500.5150239,123
Dec 10, 20240.53500.53500.51500.52000.5200376,085
Dec 9, 20240.54000.55000.52500.53000.5300467,869
Dec 6, 20240.53500.55000.53000.55000.5500218,045
Dec 5, 20240.55000.56000.54500.55000.5500414,788
Dec 4, 20240.55000.55500.53000.55500.5550317,354
Dec 3, 20240.53000.58000.53000.55500.55501,307,191
Dec 2, 20240.52500.55000.52500.53000.5300363,362
Nov 29, 20240.52000.53000.51500.52000.5200201,389
Nov 28, 20240.50000.53500.50000.52000.5200542,736
Nov 27, 20240.50000.50500.50000.50000.5000262,168
Nov 26, 20240.50500.51500.50500.51000.5100227,233
Nov 25, 20240.53500.53500.50000.51500.5150809,204
Nov 22, 20240.50000.54500.49500.53500.5350494,497
Nov 21, 20240.50000.50000.49000.50000.5000328,320
Nov 20, 20240.52000.52000.50000.50000.5000299,132
Nov 19, 20240.49000.51500.48000.51500.5150625,320
Nov 18, 20240.52000.52000.48500.50000.5000210,025
Nov 15, 20240.50000.52000.50000.52000.5200370,817
Nov 14, 20240.47000.49500.46500.49500.4950344,170
Nov 13, 20240.48000.48000.46000.47000.4700776,149
Nov 12, 20240.50000.50500.46000.47500.4750757,271
Nov 11, 20240.50000.52000.48500.50500.5050569,444
Nov 8, 20240.47000.53000.46500.50500.50501,346,056
Nov 7, 20240.53000.53000.43500.45500.45502,942,985
Nov 6, 20240.50000.50000.50000.50000.5000-
Nov 5, 20240.50000.50000.50000.50000.5000-
Nov 4, 20240.52500.54000.50000.50000.50002,433,695
Nov 1, 20240.61000.61000.53000.54000.54002,068,819
Oct 31, 20240.65000.65000.62000.62000.6200300,135
Oct 30, 20240.71500.72000.62000.62000.6200967,113
Oct 29, 20240.78000.78000.70500.71000.7100434,977
Oct 28, 20240.75000.78000.73500.77500.7750326,231
Oct 25, 20240.75500.75500.73000.75000.7500218,898
Oct 24, 20240.77000.77000.75500.75500.7550255,135
Oct 23, 20240.74500.76000.74000.76000.7600209,260
Oct 22, 20240.73500.73500.72500.73500.7350107,405
Oct 21, 20240.72000.73500.71500.73000.7300288,343
Oct 18, 20240.73000.73500.70000.70000.7000276,238
Oct 17, 20240.73000.74000.71500.72500.7250226,726
Oct 16, 20240.75500.76000.71000.72000.7200441,156
Oct 15, 20240.78000.78500.74500.74500.7450313,349
Oct 14, 20240.78000.78000.77500.78000.7800159,150
Oct 11, 20240.79000.79000.77000.77500.7750296,620
Oct 10, 20240.79000.80000.78000.79000.7900577,121
Oct 9, 20240.80000.80750.77000.77000.77001,031,350
Oct 8, 20240.80500.82000.78000.78500.7850570,745
Oct 7, 20240.79000.80500.77000.79000.7900479,681
Oct 4, 20240.75500.79000.75500.77000.7700157,752
Oct 3, 20240.75000.76500.74500.76500.7650206,795
Oct 2, 20240.74000.74500.73000.74000.7400890,833
Oct 1, 20240.74000.74500.71000.71000.7100950,955
Sep 30, 20240.66500.72000.66500.72000.7200513,826
Sep 27, 20240.64500.66500.63000.66500.66502,136,776
Sep 26, 20240.67500.67500.64500.65000.6500131,017
Sep 25, 20240.67000.67000.66000.66000.6600141,177
Sep 24, 20240.66000.67000.65500.67000.670069,376
Sep 23, 20240.66500.66500.65000.65000.650078,478
Sep 20, 20240.65000.67500.65000.65000.650092,356
Sep 19, 20240.64000.65000.63000.65000.650038,956
Sep 18, 20240.66000.66000.64000.64000.6400160,754
Sep 17, 20240.64000.66000.63000.65000.6500211,662
Sep 16, 20240.64500.64500.63000.64000.6400156,010
Sep 13, 20240.65500.66000.63000.63000.6300173,741
Sep 12, 20240.64000.65000.64000.65000.6500544,806
Sep 11, 20240.64000.64000.64000.64000.64004,721
Sep 10, 20240.62000.64000.61500.63500.6350419,526
Sep 9, 20240.60000.62000.60000.62000.6200289,546
Sep 6, 20240.62000.62000.61000.61000.61001,137,220
Sep 5, 20240.60000.62000.59750.60000.60001,271,500
Sep 4, 20240.58000.59500.58000.59500.5950585,984
Sep 3, 20240.59000.59000.57500.58000.580070,220
Sep 2, 20240.60000.60000.57500.59000.5900246,031
Aug 30, 20240.58500.58500.58500.58500.5850-
Aug 29, 20240.57000.58500.57000.58500.58506,445
Aug 28, 20240.56500.58500.56000.58000.580025,762
Aug 27, 20240.57000.58000.55000.57000.5700219,311
Aug 26, 20240.55000.57000.53000.57000.570067,585
Aug 23, 20240.55000.55000.55000.55000.550030,135
Aug 22, 20240.55000.55000.55000.55000.55002,320
Aug 21, 20240.55500.55500.54750.55000.550050,920
Aug 20, 20240.55500.55500.54500.54500.5450100,840
Aug 19, 20240.55500.55500.54500.55500.555095,401
Aug 16, 20240.57000.58000.57000.57000.5700138,706
Aug 15, 20240.57500.57500.57000.57000.570030,646
Aug 14, 20240.58000.58250.57500.57500.5750112,445
Aug 13, 20240.59500.60000.58000.58000.5800177,069
Aug 12, 20240.60000.60750.58000.59500.5950169,235
Aug 9, 20240.60000.60000.59000.60000.60009,967
Aug 8, 20240.60000.60000.57500.58000.580019,017
Aug 7, 20240.62000.62000.59500.59500.5950236,368
Aug 6, 20240.59000.60500.59000.60000.6000131,063
Aug 5, 20240.61000.61000.55500.57500.5750676,116
Aug 2, 20240.61000.63000.61000.62000.6200197,806
Aug 1, 20240.65000.65000.63000.63000.6300123,286
Jul 31, 20240.63500.64750.63500.64500.6450549,382
Jul 30, 20240.62000.64000.62000.63500.6350570,839
Jul 29, 20240.60500.62000.60500.62000.6200313,712
Jul 26, 20240.60000.60000.59500.60000.6000356,046
Jul 25, 20240.61500.61500.57500.59500.595044,818
Jul 24, 20240.62000.62000.60500.61500.6150248,314
Jul 23, 20240.57000.63000.57000.61500.61501,746,263
Jul 22, 20240.58000.58000.55000.56000.5600437,699
Jul 19, 20240.58500.58500.56500.57000.5700294,638
Jul 18, 20240.58000.59500.56000.58000.5800415,005
Jul 17, 20240.57000.57250.56000.57000.5700370,431
Jul 16, 20240.54500.56500.54500.56500.56502,262,876
Jul 15, 20240.55500.56000.53500.53500.5350302,088
Jul 12, 20240.54000.55250.54000.54500.5450535,995
Jul 11, 20240.54000.54500.52000.53000.5300201,292
Jul 10, 20240.52500.54000.52000.53000.5300450,802
Jul 9, 20240.50000.52500.50000.52500.525052,984
Jul 8, 20240.52000.53000.50000.50000.5000861,232
Jul 5, 20240.44500.50000.44000.50000.5000776,566
Jul 4, 20240.43500.44500.43500.44500.4450100,020
Jul 3, 20240.44500.44500.43500.43500.4350386,003
Jul 2, 20240.44500.44500.43000.44500.4450228,922
Jul 1, 20240.43000.44500.43000.44500.4450187,217
Jun 28, 20240.43000.44000.43000.43000.4300175,378
Jun 27, 20240.43500.44000.42500.44000.440072,038
Jun 26, 20240.44000.44000.42500.43500.4350175,274
Jun 25, 20240.43500.44500.41500.44500.4450180,802
Jun 24, 20240.44000.45000.43000.43000.4300146,767
Jun 21, 20240.44500.44500.43000.43000.4300211,087
Jun 20, 20240.46000.46000.44000.44500.4450144,988
Jun 19, 20240.46500.46500.43000.43500.4350310,698
Jun 18, 20240.45000.45000.43500.44000.4400530,963
Jun 17, 20240.44000.45000.43000.43000.4300289,299
Jun 14, 20240.43000.43000.43000.43000.430068,398
Jun 13, 20240.44000.44000.44000.44000.440020,224
Jun 12, 20240.46000.46000.43500.44000.4400243,384
Jun 11, 20240.45000.47000.45000.46500.4650205,988
Jun 7, 20240.40000.44000.40000.44000.4400288,419
Jun 6, 20240.39000.40000.39000.40000.4000129,191
Jun 5, 20240.40500.41500.39000.39000.3900385,496
Jun 4, 20240.41000.42000.38500.40500.4050492,652
Jun 3, 20240.42500.44000.41000.42000.4200895,268
May 31, 20240.40000.41000.40000.40500.4050138,785
May 30, 20240.36500.38000.36500.37500.3750757,057
May 29, 20240.36000.37000.34500.35500.35501,011,286
May 28, 20240.33000.37000.33000.34000.3400187,111
May 27, 20240.34500.34500.34500.34500.3450-
May 24, 20240.34500.34500.34500.34500.3450-
May 23, 20240.32750.34500.32750.34500.345082,950
May 22, 20240.32500.32500.32500.32500.3250-
May 21, 20240.30500.33000.30500.32500.3250181,014
May 20, 20240.31000.31500.30500.31000.310095,204
May 17, 20240.32000.32000.32000.32000.320070,419
May 16, 20240.32000.33000.31500.32500.3250403,698
May 15, 20240.32000.32500.31500.31500.3150220,445
May 14, 20240.33000.33000.30500.32000.3200352,058
May 13, 20240.30500.35500.30000.33000.3300658,690
May 10, 20240.31000.31000.30500.30500.3050143,695
May 9, 20240.30500.32000.29500.32000.3200114,588
May 8, 20240.33000.33000.31000.32000.320079,953
May 7, 20240.34000.34000.34000.34000.3400-
May 6, 20240.34000.34000.34000.34000.3400-
May 3, 20240.34000.34000.34000.34000.3400-
May 2, 20240.34000.34000.34000.34000.340074,341
May 1, 20240.32000.35000.32000.33000.330097,479
Apr 30, 20240.30000.32500.30000.31000.3100203,062
Apr 29, 20240.31000.32500.28000.29000.2900392,929
Apr 26, 20240.32000.32000.32000.32000.320031
Apr 24, 20240.32000.32000.32000.32000.32001
Apr 23, 20240.32500.32500.32000.32000.320085,304
Apr 22, 20240.31500.34000.31500.32000.3200124,316
Apr 19, 20240.32500.34500.32000.32000.320084,621
Apr 18, 20240.34000.34000.34000.34000.3400-
Apr 17, 20240.34000.34000.34000.34000.3400-
Apr 16, 20240.33500.34500.33000.34000.340069,206
Apr 15, 20240.33000.36000.33000.36000.360048,838
Apr 12, 20240.35000.36000.34000.34000.3400177,540
Apr 11, 20240.34000.34000.34000.34000.3400-
Apr 10, 20240.35000.35500.34000.34000.340063,037
Apr 9, 20240.35500.36500.35000.35500.355025,368
Apr 8, 20240.36500.37000.35500.35500.355059,352
Apr 5, 20240.38500.38500.38500.38500.3850-
Apr 4, 20240.30500.38500.30500.38500.3850278,802

Related Tickers

SCT.AX Scout Security Limited
0.0052
0.00%
 
SP3.AX Spectur Limited
0.0120
-7.69%
 
SNX.L Synectics plc
262.50
-7.08%
 
DTI.AX DTI Group Limited
0.0080
0.00%
 
DDT.AX DataDot Technology Limited
0.0040
-20.00%
 
CDE.AX CODEIFAI FPO [CDE]
0.0010
0.00%
 
MSG.AX MCS Services Limited
0.0030
-40.00%
 
TZL.AX TZ Limited
0.0660
+1.54%
 
AVA.AX AVA Risk Group Limited
0.0880
-3.30%
 
XX.V Avante Corp.
0.9000
-8.16%