Infomedia Ltd (ASX:IFM)
Australia · Delayed Price · Currency is AUD 1.685
+0.010 (0.60%)
Sep 19, 2025, 2:36 PM AEST
Infomedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 2,909,186 |
| Sep 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 77,281 |
| 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 | - | 1,008,382 |
| Sep 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 87 |
| Sep 12, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 440,826 |
| Sep 11, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 326,589 |
| Sep 10, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 500,383 |
| Sep 9, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 796,869 |
| Sep 8, 2025 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 819,369 |
| Sep 5, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 649,612 |
| Sep 4, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 912,275 |
| Sep 3, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 2,297,212 |
| Sep 2, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 3,925,304 |
| Sep 1, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 1,716,752 |
| Aug 29, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | -1.18% | 529,175 |
| Aug 28, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.68 | - | 858,951 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.68 | - | 1,677,049 |
| Aug 26, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.68 | - | 5,590,628 |
| Aug 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.68 | 0.59% | 2,044,565 |
| Aug 22, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.67 | - | 3,078,374 |
| Aug 21, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.67 | -0.59% | 925,325 |
| Aug 20, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.68 | - | 4,723,932 |
| Aug 19, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.68 | 0.59% | 1,441,621 |
| Aug 18, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.67 | -0.59% | 482,992 |
| Aug 15, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.68 | - | 647,290 |
| Aug 14, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.68 | 0.59% | 11,086,983 |
| Aug 13, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.67 | - | 15,470,062 |
| Aug 12, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.67 | - | 1,954,426 |
| Aug 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | - | 6,160,401 |
| Aug 8, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.67 | 0.60% | 1,276,310 |
| Aug 7, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.66 | - | 19,082,104 |
| Aug 6, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.66 | 27.27% | 34,967,681 |
| Aug 5, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.30 | 0.76% | 213,267 |
| Aug 4, 2025 | 1.35 | 1.42 | 1.29 | 1.31 | 1.29 | 0.77% | 2,197,367 |
| Aug 1, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.28 | - | 220,238 |
| Jul 31, 2025 | 1.29 | 1.32 | 1.27 | 1.30 | 1.28 | - | 136,329 |
| Jul 30, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.28 | - | 120,926 |
| Jul 29, 2025 | 1.26 | 1.31 | 1.26 | 1.30 | 1.28 | 2.36% | 270,352 |
| Jul 28, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.26 | -0.78% | 140,729 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.26 | 1.28 | 1.26 | -1.54% | 267,602 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.28 | 0.78% | 250,379 |
| Jul 23, 2025 | 1.25 | 1.29 | 1.24 | 1.29 | 1.27 | 3.20% | 669,139 |
| Jul 22, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.24 | -1.57% | 151,110 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.25 | 1.27 | 1.26 | -3.05% | 91,501 |
| Jul 18, 2025 | 1.32 | 1.33 | 1.25 | 1.31 | 1.29 | - | 458,370 |
| Jul 17, 2025 | 1.27 | 1.33 | 1.26 | 1.31 | 1.29 | 2.34% | 385,335 |
| Jul 16, 2025 | 1.22 | 1.30 | 1.22 | 1.28 | 1.26 | 4.07% | 138,658 |
| Jul 15, 2025 | 1.22 | 1.25 | 1.22 | 1.23 | 1.21 | 0.82% | 232,807 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.21 | 1.22 | 1.20 | - | 120,114 |