Infomedia Ltd (ASX:IFM)
Australia · Delayed Price · Currency is AUD 1.695
-0.005 (-0.29%)
Nov 18, 2025, 4:10 PM AEST
Infomedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.29% | 1,056,894 |
| Nov 17, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.29% | 1,603,920 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 424,879 |
| Nov 13, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 1,584,200 |
| Nov 12, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 766,891 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 377,303 |
| Nov 10, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 523,572 |
| Nov 7, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | 2,139,462 |
| Nov 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | 203,788 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 700,659 |
| Nov 4, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.30% | 269,054 |
| Nov 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | 2,608,785 |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.30% | 428,460 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 541,321 |
| Oct 29, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.30% | 397,217 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 1,202,484 |
| Oct 27, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 135,208 |
| Oct 24, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 315,149 |
| Oct 23, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 302,645 |
| Oct 22, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.30% | 1,510,955 |
| Oct 21, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 771,480 |
| Oct 20, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 1,174,615 |
| Oct 17, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 694,007 |
| Oct 16, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 364,947 |
| Oct 15, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.29% | 248,776 |
| Oct 14, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 190,827 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 644,253 |
| Oct 10, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 605,590 |
| Oct 9, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 941,875 |
| Oct 8, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 2,048,455 |
| Oct 7, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.30% | 217,754 |
| Oct 6, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 214,634 |
| Oct 3, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 816,333 |
| Oct 2, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 206,590 |
| Oct 1, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 1,653,717 |
| Sep 30, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.30% | 456,028 |
| Sep 29, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 472,736 |
| Sep 26, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 171,712 |
| Sep 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.59% | 1,240,025 |
| Sep 24, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.30% | 317,644 |
| Sep 23, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.30% | 369,671 |
| Sep 22, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -2.03% | 149,394 |
| Sep 19, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 9,878,864 |
| Sep 18, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.30% | 3,465,075 |
| Sep 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 132,601 |
| Sep 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,259,980 |
| Sep 15, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.30% | 1,008,382 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.88% | 440,826 |
| Sep 11, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.89% | 326,589 |
| Sep 10, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.30% | 500,383 |