Intelligent Monitoring Group Limited (ASX:IMB)
Australia · Delayed Price · Currency is AUD 0.6650
-0.0100 (-1.48%)
Aug 22, 2025, 3:48 PM AEST
ASX:IMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -2.17% | 79,027 |
| Aug 20, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 0.73% | 120,396 |
| Aug 19, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | -2.14% | 103,813 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.70 | - | 102,769 |
| Aug 15, 2025 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 2.94% | 229,062 |
| Aug 14, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 15,824 |
| Aug 13, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | 0.67 | -1.47% | 69,776 |
| Aug 12, 2025 | 0.68 | 0.70 | 0.68 | 0.68 | 0.68 | - | 226,609 |
| Aug 11, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | 2.26% | 161,271 |
| Aug 8, 2025 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.10% | 733,861 |
| Aug 7, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 384,060 |
| Aug 6, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 0.78% | 83,130 |
| Aug 5, 2025 | 0.64 | 0.65 | 0.64 | 0.64 | 0.64 | - | 53,370 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.78% | 106,040 |
| Aug 1, 2025 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 0.78% | 90,568 |
| Jul 31, 2025 | 0.67 | 0.67 | 0.62 | 0.64 | 0.64 | -3.76% | 239,590 |
| Jul 30, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 2.31% | 111,626 |
| Jul 29, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | - | 254,383 |
| Jul 28, 2025 | 0.64 | 0.67 | 0.64 | 0.65 | 0.65 | 1.56% | 846,277 |
| Jul 25, 2025 | 0.54 | 0.65 | 0.54 | 0.64 | 0.64 | 31.96% | 2,443,477 |
| Jul 24, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 112,179 |
| Jul 23, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 28,500 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 1,129,624 |
| Jul 21, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 88,608 |
| Jul 18, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 79,861 |
| Jul 17, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 559,779 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | - | 49,147 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -2.02% | 193,554 |
| Jul 14, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 145,289 |
| Jul 11, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 61,937 |
| Jul 10, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 247,313 |
| Jul 9, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 429,944 |
| Jul 8, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 67,114 |
| Jul 7, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 36,491 |
| Jul 4, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 1.00% | 54,099 |
| Jul 3, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -0.99% | 587,731 |
| Jul 2, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 382,774 |
| Jul 1, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 3.03% | 87,100 |
| Jun 30, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | -1.00% | 387,408 |
| Jun 27, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 137,252 |
| Jun 26, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | -0.98% | 200,788 |
| Jun 25, 2025 | 0.51 | 0.51 | 0.50 | 0.51 | 0.51 | - | 177,080 |
| Jun 24, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 4.08% | 157,471 |
| Jun 23, 2025 | 0.54 | 0.54 | 0.49 | 0.49 | 0.49 | -7.55% | 1,389,427 |
| Jun 20, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.75% | 170,480 |
| Jun 19, 2025 | 0.55 | 0.56 | 0.53 | 0.55 | 0.55 | - | 62,857 |
| Jun 18, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.91% | 41,082 |
| Jun 17, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | - | 126,929 |
| Jun 16, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -0.90% | 166,215 |
| Jun 13, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 144,366 |