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

ASX - Delayed Quote AUD

Immuron Limited (IMC.AX)

Compare
0.0670
0.0000
(0.00%)
As of 10:04:43 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.06700.06700.06700.06700.06709,480
Apr 11, 20250.06600.06700.06500.06700.0670102,459
Apr 10, 20250.06200.06800.06200.06600.0660495,806
Apr 9, 20250.06000.06000.06000.06000.060015,730
Apr 8, 20250.06300.06300.06300.06300.063036,159
Apr 7, 20250.06300.06400.05400.06000.0600547,853
Apr 4, 20250.06600.06600.06300.06300.0630191,001
Apr 3, 20250.06200.06500.06200.06500.065044,503
Apr 2, 20250.06500.06500.06400.06400.06401,675
Apr 1, 20250.06800.06800.06300.06350.0635159,406
Mar 31, 20250.06850.06850.06600.06750.0675113,602
Mar 28, 20250.06900.06900.06500.06900.0690334,980
Mar 27, 20250.06900.06900.06900.06900.069025,000
Mar 26, 20250.06900.06900.06900.06900.06904,700
Mar 25, 20250.07000.07000.07000.07000.0700113,785
Mar 24, 20250.06900.07000.06900.07000.070010,016
Mar 21, 20250.07100.07100.06900.06900.0690412,639
Mar 20, 20250.07100.07100.07100.07100.0710-
Mar 19, 20250.07100.07100.07100.07100.0710-
Mar 18, 20250.07100.07100.07100.07100.071028,000
Mar 17, 20250.07300.07300.07100.07100.071068,611
Mar 14, 20250.07300.07300.07000.07100.0710197,855
Mar 13, 20250.07600.07600.07600.07600.076013,150
Mar 12, 20250.07300.07300.07300.07300.073013,000
Mar 11, 20250.07200.07200.07100.07100.07108,477
Mar 10, 20250.08000.08000.08000.08000.08001,250
Mar 7, 20250.07800.07800.07800.07800.0780-
Mar 6, 20250.07400.07800.07400.07800.078059,894
Mar 5, 20250.07600.07700.07500.07600.0760313,851
Mar 4, 20250.07800.07800.07800.07800.0780128,514
Mar 3, 20250.08000.08000.07800.07800.078061,672
Feb 28, 20250.08200.08300.08000.08000.0800117,517
Feb 27, 20250.08300.08400.08300.08300.083085,000
Feb 26, 20250.07900.08100.07900.08000.0800360,164
Feb 25, 20250.08000.08000.07800.07800.0780176,500
Feb 24, 20250.07800.08000.07700.07700.077091,632
Feb 21, 20250.07800.07800.07800.07800.0780-
Feb 20, 20250.07800.08000.07800.07800.078041,539
Feb 19, 20250.07800.07800.07800.07800.078010,000
Feb 18, 20250.07900.07900.07900.07900.0790-
Feb 17, 20250.07700.08000.07700.07900.0790146,466
Feb 14, 20250.07800.07800.07700.07700.077088,550
Feb 13, 20250.07600.07600.07600.07600.0760-
Feb 12, 20250.07600.07600.07600.07600.0760-
Feb 11, 20250.07500.07600.07500.07600.076030,503
Feb 10, 20250.07500.07700.07500.07700.077026,134
Feb 7, 20250.07400.07500.07400.07500.075040,344
Feb 6, 20250.07500.07500.07200.07200.0720321,525
Feb 5, 20250.07700.07700.07600.07600.076037,100
Feb 4, 20250.07900.08000.07600.07600.0760910,696
Feb 3, 20250.08100.08100.07900.07900.07908,743
Jan 31, 20250.07800.07900.07800.07900.07904,786
Jan 30, 20250.08100.08100.07700.08100.0810268,383
Jan 29, 20250.08200.08600.08000.08000.0800186,007
Jan 28, 20250.08500.08500.08500.08500.0850-
Jan 24, 20250.08400.08500.08400.08500.08509,086
Jan 23, 20250.08500.08500.08200.08200.0820528,897
Jan 22, 20250.08700.08700.08500.08600.0860232,141
Jan 21, 20250.08900.08900.08400.08800.0880239,893
Jan 20, 20250.09200.09200.08500.08500.0850450,423
Jan 17, 20250.09500.09800.08800.09200.09203,101,195
Jan 16, 20250.08600.08900.08600.08600.086018,900
Jan 15, 20250.08600.09000.08400.08400.08401,038,485
Jan 14, 20250.08500.10000.08500.09800.09802,555,911
Jan 13, 20250.08200.08600.08100.08600.0860141,562
Jan 10, 20250.08200.08400.08200.08200.0820108,683
Jan 9, 20250.07900.08200.07900.08200.0820128,404
Jan 8, 20250.07900.07900.07900.07900.0790-
Jan 7, 20250.07700.08200.07700.07900.079024,464
Jan 6, 20250.07700.08000.07700.08000.080027,462
Jan 3, 20250.07700.07700.07600.07700.077057,362
Jan 2, 20250.07800.08100.07700.07800.078056,046
Dec 31, 20240.07900.07900.07900.07900.0790-
Dec 30, 20240.07800.07900.07800.07900.079092,485
Dec 27, 20240.07900.07900.07900.07900.079012,740
Dec 24, 20240.08000.08000.08000.08000.0800-
Dec 23, 20240.08000.08000.08000.08000.08009,750
Dec 20, 20240.07800.07800.07800.07800.07805,875
Dec 19, 20240.07700.07800.07700.07800.0780100,291
Dec 18, 20240.07800.08100.07800.08100.081023,586
Dec 17, 20240.08000.08200.08000.08200.0820130,934
Dec 16, 20240.08300.08300.08000.08200.082061,818
Dec 13, 20240.08400.08400.08400.08400.0840-
Dec 12, 20240.08400.08400.08400.08400.0840-
Dec 11, 20240.08000.08400.08000.08400.084027,584
Dec 10, 20240.08000.08200.08000.08200.082020,000
Dec 9, 20240.07800.07800.07800.07800.07809,500
Dec 6, 20240.08400.08400.08000.08000.080070,965
Dec 5, 20240.08200.08600.08200.08500.085099,312
Dec 4, 20240.07900.07900.07900.07900.07906,682
Dec 3, 20240.07900.07900.07900.07900.0790860
Dec 2, 20240.07700.08000.07700.07900.0790228,375
Nov 29, 20240.07700.07700.07700.07700.0770-
Nov 28, 20240.07800.07800.07700.07700.077050,128
Nov 27, 20240.07700.07700.07700.07700.0770112,987
Nov 26, 20240.07500.07600.07500.07600.076028,483
Nov 25, 20240.07500.07500.07400.07400.0740117,786
Nov 22, 20240.07600.07600.07500.07500.0750120,692
Nov 21, 20240.07500.07500.07500.07500.07501,350
Nov 20, 20240.07500.07500.07500.07500.0750-
Nov 19, 20240.07500.07500.07500.07500.075026,280
Nov 18, 20240.07900.08000.07500.07900.0790326,776
Nov 15, 20240.07500.07500.07500.07500.0750-
Nov 14, 20240.07500.07500.07500.07500.07506,300
Nov 13, 20240.07200.07200.07200.07200.0720-
Nov 12, 20240.07200.07200.07200.07200.072046,175
Nov 11, 20240.07500.07500.07200.07300.0730258,031
Nov 8, 20240.07600.07700.07600.07700.077026,143
Nov 7, 20240.07500.07500.07500.07500.0750-
Nov 6, 20240.07500.07500.07300.07500.075069,667
Nov 5, 20240.07700.07700.07500.07500.075073,547
Nov 4, 20240.07800.07800.07800.07800.078012,737
Nov 1, 20240.08000.08000.07800.07800.078020,000
Oct 31, 20240.07700.07700.07700.07700.0770-
Oct 30, 20240.07700.07700.07700.07700.0770-
Oct 29, 20240.07700.07700.07700.07700.07703,125
Oct 28, 20240.07700.07700.07700.07700.0770-
Oct 25, 20240.07800.08000.07700.07700.077092,952
Oct 24, 20240.08000.08000.07900.07900.079052,471
Oct 23, 20240.07700.07700.07700.07700.0770623
Oct 22, 20240.07700.07700.07700.07700.07701,592
Oct 21, 20240.07600.07700.07600.07700.0770124,465
Oct 18, 20240.08000.08100.07600.07600.07601,756,703
Oct 17, 20240.08100.08200.08000.08200.0820448,144
Oct 16, 20240.08100.08300.08000.08100.0810280,115
Oct 15, 20240.08300.08600.08200.08500.0850385,685
Oct 14, 20240.08100.08200.08000.08200.082089,746
Oct 11, 20240.08200.08200.08000.08000.0800285,827
Oct 10, 20240.08500.08500.08300.08300.0830216,761
Oct 9, 20240.08600.08600.08400.08600.0860263,361
Oct 8, 20240.08500.08900.08400.08900.0890434,019
Oct 7, 20240.09000.09000.08300.08500.08502,587,575
Oct 4, 20240.10000.10000.10000.10000.1000-
Oct 3, 20240.10000.10000.10000.10000.1000-
Oct 2, 20240.10000.10000.10000.10000.1000652,239
Oct 1, 20240.10500.10500.09900.09900.0990328,708
Sep 30, 20240.10500.10500.10000.10500.1050206,498
Sep 27, 20240.10500.11000.10500.10500.1050258,533
Sep 26, 20240.10000.10500.10000.10500.105072,271
Sep 25, 20240.10500.10500.10500.10500.1050328,495
Sep 24, 20240.10000.10500.09900.10500.1050414,178
Sep 23, 20240.09900.10500.09900.10500.1050203,024
Sep 20, 20240.09600.09600.09600.09600.0960-
Sep 19, 20240.09600.09600.09600.09600.0960105,000
Sep 18, 20240.09900.09900.09700.09700.0970105,000
Sep 17, 20240.10000.10000.09900.09900.099043,157
Sep 16, 20240.09600.10000.09600.09950.099566,649
Sep 13, 20240.09900.09900.09900.09900.0990-
Sep 12, 20240.09900.09900.09900.09900.0990-
Sep 11, 20240.09900.09900.09900.09900.0990-
Sep 10, 20240.09500.09900.09500.09900.099048,846
Sep 9, 20240.09500.09500.09500.09500.0950-
Sep 6, 20240.09800.10000.09500.09500.0950170,674
Sep 5, 20240.09600.09600.09200.09300.0930230,134
Sep 4, 20240.09800.09800.09800.09800.098059,867
Sep 3, 20240.10000.10500.09600.10500.1050176,773
Sep 2, 20240.09900.10500.09800.10500.1050292,633
Aug 30, 20240.10000.10000.09500.10000.1000683,314
Aug 29, 20240.10250.10250.10250.10250.1025-
Aug 28, 20240.10500.10500.10000.10250.1025471,033
Aug 27, 20240.10500.10500.10500.10500.105011,033
Aug 26, 20240.11000.11000.10500.10500.1050123,362
Aug 23, 20240.10500.10500.10500.10500.105058,832
Aug 22, 20240.11000.11000.11000.11000.110023,000
Aug 21, 20240.10000.10500.10000.10500.1050305,316
Aug 20, 20240.10500.10500.10000.10000.100020,400
Aug 19, 20240.10000.10000.10000.10000.1000100,000
Aug 16, 20240.10500.10500.10000.10000.1000252,870
Aug 15, 20240.09600.09600.09600.09600.096020,000
Aug 14, 20240.10000.10000.10000.10000.1000-
Aug 13, 20240.10000.10000.10000.10000.1000108,728
Aug 12, 20240.10500.10500.10500.10500.105033,000
Aug 9, 20240.09700.10000.09700.10000.1000103,099
Aug 8, 20240.09800.09800.09800.09800.098019,868
Aug 7, 20240.09600.09600.09500.09600.0960108,622
Aug 6, 20240.09900.09900.09800.09800.0980148,125
Aug 5, 20240.10000.10000.10000.10000.1000114,032
Aug 2, 20240.10500.10500.10000.10000.1000448,734
Aug 1, 20240.11000.11000.10500.11000.1100454,249
Jul 31, 20240.10500.11000.10250.11000.1100478,223
Jul 30, 20240.10500.10500.10000.10000.1000585,145
Jul 29, 20240.10500.10500.09600.09600.0960100,514
Jul 26, 20240.09900.10500.09800.10500.1050418,580
Jul 25, 20240.09700.09900.09200.09200.0920164,464
Jul 24, 20240.09800.09800.09700.09700.097047,440
Jul 23, 20240.09900.09900.09500.09700.0970310,777
Jul 22, 20240.09800.10000.09600.10000.1000149,269
Jul 19, 20240.10500.10500.10000.10000.100072,109
Jul 18, 20240.10000.10500.10000.10000.100057,664
Jul 17, 20240.10500.10500.10000.10000.1000159,389
Jul 16, 20240.09500.10000.09500.10000.1000640,060
Jul 15, 20240.09400.09800.09000.09800.09801,066,549
Jul 12, 20240.08500.08600.08500.08600.086043,818
Jul 11, 20240.08500.08500.08500.08500.085090,050
Jul 10, 20240.08500.08700.08500.08700.08707,000
Jul 9, 20240.08400.08400.08300.08300.083021,936
Jul 8, 20240.08000.08300.08000.08200.0820258,664
Jul 5, 20240.08600.08800.08600.08800.088083,764
Jul 4, 20240.08200.08600.08200.08600.0860105,829
Jul 3, 20240.08300.08300.08200.08200.082089,850
Jul 2, 20240.08400.08400.08000.08000.0800587,141
Jul 1, 20240.08900.09200.08300.08300.0830506,126
Jun 28, 20240.08700.08800.08700.08800.0880124,844
Jun 27, 20240.09000.09000.08800.08800.08805,451
Jun 26, 20240.08700.09000.08700.09000.0900179,613
Jun 25, 20240.08200.08700.08200.08700.0870219,826
Jun 24, 20240.08100.08200.08100.08200.0820211,605
Jun 21, 20240.08300.08400.07900.08000.0800280,537
Jun 20, 20240.08500.08500.08400.08400.0840207,811
Jun 19, 20240.08500.08500.08500.08500.085018,280
Jun 18, 20240.08600.08600.08500.08500.085083,825
Jun 17, 20240.09000.09000.08900.08900.089091,906
Jun 14, 20240.08600.08900.08600.08900.089048,955
Jun 13, 20240.08900.09000.08900.08900.0890162,417
Jun 12, 20240.08800.08800.08800.08800.0880-
Jun 11, 20240.08900.08900.08800.08800.0880139,108
Jun 7, 20240.09000.09000.08900.08900.089015,657
Jun 6, 20240.09000.09000.09000.09000.090078,000
Jun 5, 20240.09000.09000.09000.09000.0900-
Jun 4, 20240.09000.09000.09000.09000.09007,600
Jun 3, 20240.09500.09500.09000.09000.090087,937
May 31, 20240.09200.09400.09100.09400.0940140,149
May 30, 20240.09600.09700.09200.09700.0970135,527
May 29, 20240.09300.09900.09300.09800.098074,648
May 28, 20240.09100.09400.09100.09400.094072,512
May 27, 20240.09200.09200.09100.09200.0920191,667
May 24, 20240.08900.09400.08700.09400.0940332,285
May 23, 20240.09300.09300.09000.09000.0900147,437
May 22, 20240.09300.09400.09300.09300.093064,466
May 21, 20240.09000.09000.09000.09000.0900120,000
May 20, 20240.09200.09200.09200.09200.092017,378
May 17, 20240.08900.09100.08900.09000.0900337,740
May 16, 20240.09000.09200.09000.09100.0910500,480
May 15, 20240.09100.09400.09100.09200.092035,250
May 14, 20240.09000.09600.09000.09000.0900202,645
May 13, 20240.08700.09000.08700.09000.090075,961
May 10, 20240.09000.09000.08400.08900.0890511,758
May 9, 20240.09700.09700.09000.09000.0900850,468
May 8, 20240.09900.09900.09700.09700.0970300,039
May 7, 20240.10000.10000.09900.10000.1000190,999
May 6, 20240.10000.10250.10000.10000.1000379,007
May 3, 20240.09900.10000.09900.10000.1000214,126
May 2, 20240.10000.10000.09900.09900.0990242,587
May 1, 20240.09900.10500.09800.10500.105095,062
Apr 30, 20240.10000.10000.09900.10000.1000166,832
Apr 29, 20240.10000.10000.10000.10000.100016,069
Apr 26, 20240.10500.10500.10500.10500.1050152,509
Apr 24, 20240.10500.10500.10500.10500.1050232,860
Apr 23, 20240.10000.10000.10000.10000.1000361,562
Apr 22, 20240.09900.10000.09600.10000.1000728,622
Apr 19, 20240.10250.10250.10000.10000.1000582,394
Apr 18, 20240.10000.10250.10000.10000.1000302,707
Apr 17, 20240.10500.10500.10000.10000.1000253,991
Apr 16, 20240.10000.10500.10000.10000.1000494,496
Apr 15, 20240.10500.10500.10000.10000.1000331,199

Related Tickers

PAB.AX Patrys Limited
0.0020
0.00%
 
CVALF Covalon Technologies Ltd.
1.6500
-1.20%
 
PTX.AX Prescient Therapeutics Limited
0.0420
0.00%
 
BIT.AX Biotron Limited
0.0030
+50.00%
 
IXC.AX Invex Therapeutics Ltd
0.0700
0.00%
 
BTC.AX BTC Health Limited
0.0500
0.00%
 
NSB.AX NeuroScientific Biopharmaceuticals Limited
0.0350
0.00%
 
TRP.AX Tissue Repair Ltd
0.2400
+2.13%
 
IOT.V Innovotech Inc.
0.1400
0.00%
 
VBS.AX Vectus Biosystems Limited
0.0800
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.