ASX - Delayed Quote AUD

Imricor Medical Systems, Inc. (IMR.AX)

Compare
1.3900
+0.0900
+(6.92%)
At close: January 17 at 4:10:20 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.30001.45001.30001.39001.3900484,241
Jan 17, 20251.30001.45001.30001.39001.3900484,241
Jan 16, 20251.24501.30001.21501.30001.3000108,388
Jan 15, 20251.18501.24501.16001.22001.220092,262
Jan 14, 20251.19001.22501.18501.19001.1900114,718
Jan 13, 20251.22501.24001.17501.18501.1850294,714
Jan 10, 20251.23001.25001.22001.24501.245046,253
Jan 9, 20251.25001.25001.20001.21001.2100118,160
Jan 8, 20251.29001.29001.19501.27001.2700372,312
Jan 7, 20251.28001.30001.23001.29001.2900403,057
Jan 6, 20251.41501.41501.28001.28501.2850441,965
Jan 3, 20251.50001.58001.37001.38001.3800624,187
Jan 2, 20251.36001.49001.29001.45501.4550507,103
Dec 31, 20241.33001.36501.26251.36001.3600290,862
Dec 30, 20241.26001.34001.23751.30501.3050530,129
Dec 27, 20241.10501.17001.08001.17001.1700166,138
Dec 24, 20241.14001.14001.09001.09501.095081,615
Dec 23, 20241.08501.14001.05501.10501.1050169,643
Dec 20, 20240.96001.03000.96001.02501.0250193,419
Dec 19, 20240.96000.98000.93000.95500.9550150,102
Dec 18, 20240.97001.02000.93500.97500.9750545,867
Dec 17, 20241.04001.04000.97000.97500.9750499,402
Dec 16, 20241.10001.11001.02001.03001.0300307,584
Dec 13, 20241.12001.12501.07001.07501.0750145,895
Dec 12, 20241.20001.20001.11001.13001.1300163,394
Dec 11, 20241.08001.15501.07001.14001.1400551,783
Dec 10, 20241.11501.11501.05001.07001.0700291,835
Dec 9, 20241.16001.17501.10501.10501.1050247,197
Dec 6, 20241.24001.24001.16001.16001.1600227,606
Dec 5, 20241.20001.32001.19501.23501.2350707,365
Dec 4, 20241.09501.20001.05501.18001.1800489,569
Dec 3, 20241.14001.14001.08501.09001.0900213,527
Dec 2, 20241.18001.20501.11501.14001.1400410,807
Nov 29, 20241.15001.24001.14001.16001.1600461,729
Nov 28, 20241.09001.37501.09001.10001.1000822,708
Nov 27, 20240.88501.12000.88501.07001.0700383,626
Nov 26, 20240.87500.91500.87500.88000.880084,591
Nov 25, 20240.94500.94500.86500.87500.8750200,977
Nov 22, 20240.93500.94000.92000.93000.9300124,980
Nov 21, 20240.94000.94500.90000.92500.925097,383
Nov 20, 20240.88500.94000.86500.94000.9400175,069
Nov 19, 20240.82500.88500.82500.88500.8850125,273
Nov 18, 20240.82500.85000.82500.82500.8250117,095
Nov 15, 20240.85000.86500.83000.81000.8100251,714
Nov 14, 20240.84000.85000.81000.85000.8500132,861
Nov 13, 20240.88000.89500.83500.83500.8350339,309
Nov 12, 20240.82500.89000.82500.87000.8700433,430
Nov 11, 20240.74000.82000.74000.81000.8100578,034
Nov 8, 20240.72000.74000.71000.74000.740051,429
Nov 7, 20240.72000.72000.70000.70000.700015,938
Nov 6, 20240.75000.75000.68500.72000.720028,944
Nov 5, 20240.74500.77000.74500.77000.7700420,305
Nov 4, 20240.68500.74500.68000.74500.7450140,142
Nov 1, 20240.62500.65000.61500.63500.635057,904
Oct 31, 20240.69000.69000.61000.62500.6250250,168
Oct 30, 20240.70000.70500.69000.69000.690024,710
Oct 29, 20240.70500.70500.67500.69000.690032,454
Oct 28, 20240.70500.72000.69000.71000.7100153,802
Oct 25, 20240.74000.75500.70500.70500.7050388,498
Oct 24, 20240.71500.74000.71000.74000.740072,403
Oct 23, 20240.70500.72500.70500.71000.710037,258
Oct 22, 20240.75000.75000.69250.71000.710058,971
Oct 21, 20240.78000.78500.75000.75500.7550182,366
Oct 18, 20240.76000.82000.76000.78000.7800356,343
Oct 17, 20240.61000.76000.61000.74000.7400569,123
Oct 16, 20240.60000.61000.59500.61000.6100155,482
Oct 15, 20240.58000.60000.57000.60000.6000115,441
Oct 14, 20240.58500.59000.58000.59000.5900142,207
Oct 11, 20240.58000.58000.56000.56000.560056,267
Oct 10, 20240.55000.57500.55000.57500.5750151,439
Oct 9, 20240.55000.55000.55000.55000.550053,667
Oct 8, 20240.54000.55500.53000.55500.555044,489
Oct 7, 20240.52000.54500.52000.54000.540013,919
Oct 4, 20240.52000.52000.52000.52000.52009,586
Oct 3, 20240.52000.54000.52000.53000.5300107,964
Oct 2, 20240.54000.54000.49000.52000.5200117,787
Oct 1, 20240.55500.55500.54500.54500.545029,296
Sep 30, 20240.56000.57500.55000.56000.560068,399
Sep 27, 20240.55500.57500.55000.57000.570097,713
Sep 26, 20240.60500.61000.56000.56000.5600163,623
Sep 25, 20240.59500.60000.59000.60000.6000121,916
Sep 24, 20240.60000.60500.58000.58000.5800241,598
Sep 23, 20240.55500.60000.55000.60000.6000555,089
Sep 20, 20240.52500.55500.52000.55500.5550491,530
Sep 19, 20240.50500.52500.50500.52500.5250156,164
Sep 18, 20240.52000.52000.49500.49500.4950110,500
Sep 17, 20240.52000.52000.51000.51000.510053,778
Sep 16, 20240.52500.53000.52000.52000.5200121,053
Sep 13, 20240.51500.52000.50000.52000.520048,606
Sep 12, 20240.49500.51500.49500.51000.510024,064
Sep 11, 20240.51000.51000.49500.49500.4950183,515
Sep 10, 20240.51500.51500.50000.51000.5100171,216
Sep 9, 20240.51500.51500.49000.49000.4900156,268
Sep 6, 20240.51000.51500.50500.50500.505032,534
Sep 5, 20240.53000.53000.52000.53000.530055,034
Sep 4, 20240.52000.52500.51500.52000.520097,901
Sep 3, 20240.50000.54500.50000.54500.5450495,192
Sep 2, 20240.51000.51000.49500.49500.4950133,698
Aug 30, 20240.51000.52000.50500.51000.5100127,564
Aug 29, 20240.49500.49500.49000.49000.490015,000
Aug 28, 20240.52000.52000.49000.49000.4900173,840
Aug 27, 20240.50000.52000.49500.52000.5200124,223
Aug 26, 20240.48500.51500.48500.50000.5000138,761
Aug 23, 20240.47500.47500.46000.47000.470092,065
Aug 22, 20240.49500.49500.47000.47000.470028,482
Aug 21, 20240.50500.50500.49000.49000.490073,837
Aug 20, 20240.52000.52000.50000.50000.5000187,925
Aug 19, 20240.51500.53000.51500.52000.5200195,258
Aug 16, 20240.50000.52000.50000.52000.520048,115
Aug 15, 20240.50000.51000.50000.51000.510025,695
Aug 14, 20240.51000.52000.50000.50000.5000144,932
Aug 13, 20240.52000.52000.48000.50000.5000279,910
Aug 12, 20240.53000.53000.53000.53000.530028,337
Aug 9, 20240.53000.53000.52000.53000.530069,639
Aug 8, 20240.52250.53000.52000.53000.5300148,727
Aug 7, 20240.52500.52500.50000.51500.5150136,566
Aug 6, 20240.51000.53500.51000.52250.5225165,554
Aug 5, 20240.54000.54000.51000.51000.5100304,089
Aug 2, 20240.57000.57000.55500.56000.5600244,047
Aug 1, 20240.58000.58000.57500.57500.5750144,091
Jul 31, 20240.58000.58500.57500.58000.5800100,654
Jul 30, 20240.58000.58500.57500.58000.5800101,564
Jul 29, 20240.60500.60500.58000.58500.585073,286
Jul 26, 20240.57500.59500.52500.58000.5800397,841
Jul 25, 20240.61500.61500.56500.58000.58001,151,780
Jul 24, 20240.63000.64500.59000.61500.6150116,544
Jul 23, 20240.58000.62000.57500.62000.6200350,232
Jul 22, 20240.62000.62000.57500.57500.5750174,002
Jul 19, 20240.57500.62000.56500.62000.6200852,809
Jul 18, 20240.59000.59000.59000.59000.5900-
Jul 17, 20240.59000.59000.59000.59000.5900-
Jul 16, 20240.60500.61000.58000.59000.5900317,248
Jul 15, 20240.60000.60000.59000.59750.5975330,991
Jul 12, 20240.60500.62000.58000.58000.5800106,045
Jul 11, 20240.57500.59000.56750.59000.5900168,437
Jul 10, 20240.57000.57500.56000.57500.5750148,073
Jul 9, 20240.57000.57500.56000.56500.565062,921
Jul 8, 20240.57500.57500.55500.57000.570043,641
Jul 5, 20240.57000.58500.56000.58000.5800472,554
Jul 4, 20240.56500.57500.56500.56500.5650283,300
Jul 3, 20240.52000.56500.52000.56500.5650271,475
Jul 2, 20240.52500.53000.52000.52000.5200114,239
Jul 1, 20240.53000.56000.52500.52500.5250158,873
Jun 28, 20240.49500.53000.49500.53000.5300445,849
Jun 27, 20240.50000.50000.47000.49500.4950173,529
Jun 26, 20240.48500.51000.48000.50000.5000551,652
Jun 25, 20240.47000.48000.47000.47500.4750232,894
Jun 24, 20240.45500.47500.45500.46500.4650164,358
Jun 21, 20240.41500.45000.41000.45000.4500280,968
Jun 20, 20240.42500.43000.41500.41500.415016,403
Jun 19, 20240.42000.42000.41500.41500.4150132,167
Jun 18, 20240.43000.43000.42500.42500.425075,126
Jun 17, 20240.44000.44500.43000.43000.4300253,646
Jun 14, 20240.43500.44000.43500.44000.440017,300
Jun 13, 20240.43500.44000.43500.43500.435057,695
Jun 12, 20240.44500.44500.43500.43500.4350131,042
Jun 11, 20240.44500.45000.44500.45000.450011,170
Jun 7, 20240.45000.45750.44500.44500.445040,874
Jun 6, 20240.45000.46000.44500.45000.4500195,359
Jun 5, 20240.45000.46500.45000.45500.455065,104
Jun 4, 20240.46000.46000.45000.45000.450050,247
Jun 3, 20240.48500.48500.46500.47000.4700158,138
May 31, 20240.48500.48500.47000.48500.485068,088
May 30, 20240.49000.49000.47000.48000.4800292,021
May 29, 20240.46000.50000.46000.50000.5000459,809
May 28, 20240.43500.47000.41500.47000.4700394,236
May 27, 20240.44000.44000.44000.44000.44001,309
May 24, 20240.44500.44500.44000.44500.445023,740
May 23, 20240.44000.44500.44000.44500.4450115,923
May 22, 20240.44500.44500.44000.44000.44004,477
May 21, 20240.44500.44500.44500.44500.445010,409
May 20, 20240.45000.45000.45000.45000.450078,922
May 17, 20240.45000.46000.44000.46000.4600170,332
May 16, 20240.46000.46000.44000.45000.4500295,183
May 15, 20240.45500.45500.45500.45500.4550-
May 14, 20240.49500.50000.45500.45500.4550219,025
May 13, 20240.48000.48000.45500.45500.4550137,925
May 10, 20240.48000.48500.45500.45500.4550122,294
May 9, 20240.48500.48750.45500.45500.4550254,196
May 8, 20240.49500.50000.48000.48000.480025,217
May 7, 20240.49000.49500.47000.49500.495047,559
May 6, 20240.48000.50000.48000.49000.4900231,145
May 3, 20240.48750.48750.47000.47000.470051,216
May 2, 20240.47500.47500.47000.47500.475055,854
May 1, 20240.50000.50000.46500.47000.470061,770
Apr 30, 20240.49500.52000.49000.49500.495089,290
Apr 29, 20240.49000.49000.49000.49000.49005,000
Apr 26, 20240.50000.50000.48000.49000.490055,367
Apr 24, 20240.50000.50500.50000.50000.500061,146
Apr 23, 20240.51000.51000.48000.48000.480027,606
Apr 22, 20240.52000.52000.51500.52000.520033,555
Apr 19, 20240.51000.51500.49500.51500.515083,724
Apr 18, 20240.50500.51500.50000.50500.5050491,795
Apr 17, 20240.55000.56000.55000.55000.550028,251
Apr 16, 20240.55000.55000.55000.55000.5500-
Apr 15, 20240.53500.55000.53500.55000.550047,926
Apr 12, 20240.55500.55500.53500.53500.5350162,758
Apr 11, 20240.55000.57000.55000.55000.5500118,765
Apr 10, 20240.51000.55000.51000.55000.5500250,639
Apr 9, 20240.54000.54000.50000.50000.500098,429
Apr 8, 20240.55000.55000.55000.55000.550017,154
Apr 5, 20240.59000.60000.54500.55500.5550161,478
Apr 4, 20240.53500.59000.53500.59000.5900142,993
Apr 3, 20240.53500.53500.53500.53500.5350-
Apr 2, 20240.55000.56000.50500.53500.5350111,586
Mar 28, 20240.56000.56500.54000.56000.560062,954
Mar 27, 20240.56500.56500.53500.54500.545041,954
Mar 26, 20240.55000.56500.55000.56500.565029,795
Mar 25, 20240.56500.56500.56500.56500.565052,800
Mar 22, 20240.58000.58000.56500.57000.570031,757
Mar 21, 20240.51500.58000.51500.58000.5800111,364
Mar 20, 20240.49500.51500.49500.51500.515030,186
Mar 19, 20240.49500.49500.49500.49500.4950-
Mar 18, 20240.51000.51000.47500.49500.4950119,951
Mar 15, 20240.50500.53000.50000.51000.510085,271
Mar 14, 20240.48500.50500.48500.50500.505057,345
Mar 13, 20240.50000.50500.48500.48500.485091,028
Mar 12, 20240.49000.50500.48000.50000.5000170,199
Mar 11, 20240.47500.49000.47500.49000.490024,003
Mar 8, 20240.47000.49500.47000.47000.470052,025
Mar 7, 20240.47000.47000.45000.46000.460029,459
Mar 6, 20240.46000.46000.44500.45000.450068,425
Mar 5, 20240.46500.46500.46500.46500.465011
Mar 4, 20240.47000.48000.47000.48000.480030,460
Mar 1, 20240.50000.50000.47000.47000.470031,370
Feb 29, 20240.49000.50000.46000.50000.5000130,609
Feb 28, 20240.47000.50000.46500.50000.500079,733
Feb 27, 20240.47000.47000.47000.47000.4700181,971
Feb 26, 20240.48000.51500.48000.50000.5000162,382
Feb 23, 20240.48000.48000.47500.48000.480090,766
Feb 22, 20240.46000.48000.46000.48000.480087,077
Feb 21, 20240.45000.47000.45000.45000.450035,586
Feb 20, 20240.48000.48500.45000.45000.450047,336
Feb 19, 20240.47000.48000.46000.47500.475024,478
Feb 16, 20240.47000.47000.45000.45000.450015,148
Feb 15, 20240.45000.46000.45000.46000.46009,843
Feb 14, 20240.46000.46000.45000.46000.460026,530
Feb 13, 20240.46000.46000.45000.45000.450075,479
Feb 12, 20240.43000.44000.43000.44000.440011,360
Feb 9, 20240.45500.45500.42000.43000.4300127,677
Feb 8, 20240.54500.54500.45500.45500.4550205,482
Feb 7, 20240.52500.55000.52500.54500.545085,327
Feb 6, 20240.49000.55000.49000.50500.5050100,267
Feb 5, 20240.61000.61000.52000.52000.520079,347
Feb 2, 20240.61500.61500.61500.61500.6150-
Feb 1, 20240.61500.61500.61500.61500.6150-
Jan 31, 20240.61500.61500.61500.61500.6150-
Jan 30, 20240.60000.62000.60000.61500.615040,000
Jan 29, 20240.62000.62000.57500.57500.575067,863
Jan 25, 20240.62000.62000.60500.60500.605059,382
Jan 24, 20240.60500.62500.60500.62000.620039,055
Jan 23, 20240.58000.60500.58000.60500.6050220,694
Jan 22, 20240.58000.58000.57500.58000.580010,132
Jan 19, 20240.58000.58000.57000.58000.5800103,826
Jan 18, 20240.58000.58000.56500.57000.570046,461
Jan 17, 20240.54000.54000.54000.54000.5400-

Related Tickers

EBR.AX EBR Systems, Inc.
1.4850
+4.58%
 
IRX.AX InhaleRx Limited
0.0270
+8.00%
 
HMD.AX HeraMED Limited
0.0180
+5.88%
 
UBI.AX Universal Biosensors, Inc.
0.0950
0.00%
 
VTI.AX Visioneering Technologies, Inc.
0.0650
-5.80%
 
AVR.AX Anteris Technologies Global Corp.
9.64
+4.22%
 
COV.AX Cleo Diagnostics Ltd
0.3450
-1.43%
 
AVH.AX AVITA Medical, Inc.
2.8000
-2.10%
 
ARX.AX Aroa Biosurgery Limited
0.7350
-1.34%
 
4DX.AX 4DMedical Limited
0.6050
+9.01%