Infomedia Ltd (ASX:IFM)
Australia · Delayed Price · Currency is AUD 1.675
-0.020 (-1.18%)
Aug 29, 2025, 4:10 PM AEST
Infomedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -1.18% | 402,238 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 858,951 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 1,677,049 |
| Aug 26, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 5,590,628 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 2,044,565 |
| Aug 22, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | - | 3,078,374 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 925,325 |
| Aug 20, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 4,723,932 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 1,441,621 |
| Aug 18, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 482,992 |
| Aug 15, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 647,290 |
| Aug 14, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 11,086,983 |
| Aug 13, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 15,470,062 |
| Aug 12, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 1,954,426 |
| Aug 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 6,160,401 |
| Aug 8, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 1,276,310 |
| Aug 7, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 19,082,104 |
| Aug 6, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | 27.27% | 34,967,681 |
| Aug 5, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 213,267 |
| Aug 4, 2025 | 1.35 | 1.42 | 1.29 | 1.31 | 1.31 | 0.77% | 2,197,367 |
| Aug 1, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 220,238 |
| Jul 31, 2025 | 1.29 | 1.32 | 1.27 | 1.30 | 1.30 | - | 136,329 |
| Jul 30, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.30 | - | 120,926 |
| Jul 29, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 2.36% | 270,352 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 140,729 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.28 | -1.54% | 267,602 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 250,379 |
| Jul 23, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 669,139 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -1.57% | 151,110 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | 1.27 | -3.05% | 91,501 |
| Jul 18, 2025 | 1.32 | 1.33 | 1.25 | 1.31 | 1.31 | - | 458,370 |
| Jul 17, 2025 | 1.27 | 1.33 | 1.26 | 1.31 | 1.31 | 2.34% | 385,335 |
| Jul 16, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.28 | 4.07% | 138,658 |
| Jul 15, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 232,807 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | - | 120,114 |
| Jul 11, 2025 | 1.24 | 1.27 | 1.20 | 1.22 | 1.22 | -2.40% | 155,766 |
| Jul 10, 2025 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | 2.46% | 113,691 |
| Jul 9, 2025 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 134,730 |
| Jul 8, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | 123,106 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -0.79% | 213,633 |
| Jul 4, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 4.10% | 618,917 |
| Jul 3, 2025 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 1.67% | 221,905 |
| Jul 2, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | 1.69% | 429,139 |
| Jul 1, 2025 | 1.21 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 269,216 |
| Jun 30, 2025 | 1.18 | 1.23 | 1.16 | 1.19 | 1.19 | 0.85% | 479,442 |
| Jun 27, 2025 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 2.61% | 1,936,947 |
| Jun 26, 2025 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 241,910 |
| Jun 25, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | - | 182,994 |
| Jun 24, 2025 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | - | 793,459 |
| Jun 23, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -4.10% | 73,744 |