Skip to main content
logo
Imdex Limited (ASX:IMD)
Australia flag Australia · Delayed Price · Currency is AUD
3.070
+0.030 (0.99%)
Aug 1, 2025, 4:11 PM AEST

BM Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.023.083.013.073.070.99%277,741
Jul 31, 20253.013.072.993.043.040.66%1,409,531
Jul 30, 20252.923.052.893.023.023.07%1,010,993
Jul 29, 20252.912.962.862.932.93-1.68%728,741
Jul 28, 20252.962.992.912.982.982.41%576,525
Jul 25, 20252.942.942.892.912.91-1.36%478,057
Jul 24, 20252.892.972.822.952.951.72%1,171,417
Jul 23, 20252.912.942.852.902.90-1.02%1,013,411
Jul 22, 20252.742.962.702.932.939.33%1,396,165
Jul 21, 20252.682.682.622.682.68-499,431
Jul 18, 20252.752.752.672.682.68-1.11%873,486
Jul 17, 20252.702.732.632.712.713.04%1,877,875
Jul 16, 20252.722.722.622.632.63-4.01%898,536
Jul 15, 20252.672.752.672.742.741.86%1,113,158
Jul 14, 20252.662.712.662.692.690.75%508,245
Jul 11, 20252.682.712.652.672.670.38%488,952
Jul 10, 20252.682.712.652.662.661.14%801,747
Jul 9, 20252.652.652.592.632.63-0.38%729,030
Jul 8, 20252.602.682.552.642.642.33%1,040,138
Jul 7, 20252.592.632.582.582.58-1.53%677,357
Jul 4, 20252.702.712.612.622.62-2.60%596,624
Jul 3, 20252.622.722.622.692.691.13%1,385,390
Jul 2, 20252.652.682.632.662.66-2,389,658
Jul 1, 20252.702.732.642.662.66-2.21%799,965
Jun 30, 20252.752.752.662.722.72-0.37%929,678
Jun 27, 20252.742.772.712.732.730.74%798,023
Jun 26, 20252.652.732.652.712.711.12%1,169,896
Jun 25, 20252.752.762.662.682.68-2.19%1,707,971
Jun 24, 20252.742.792.712.742.741.11%676,722
Jun 23, 20252.792.792.652.712.71-2.87%1,531,235
Jun 20, 20252.762.802.702.792.791.82%5,256,539
Jun 19, 20252.812.832.732.742.74-3.52%838,037
Jun 18, 20252.872.882.812.842.84-1.05%792,832
Jun 17, 20252.862.892.842.872.870.70%934,698
Jun 16, 20252.812.882.802.852.852.15%641,779
Jun 13, 20252.902.902.712.792.791.45%1,116,111
Jun 12, 20252.772.812.732.752.75-0.36%1,818,078
Jun 11, 20252.782.812.752.762.76-1.78%668,756
Jun 10, 20252.822.892.792.812.81-0.35%952,438
Jun 6, 20252.882.882.822.822.82-1.40%1,556,095
Jun 5, 20252.842.902.842.862.860.70%879,152
Jun 4, 20252.812.902.812.842.841.79%1,797,539
Jun 3, 20252.822.832.772.792.79-0.71%623,546
Jun 2, 20252.862.862.792.812.81-1.40%649,048
May 30, 20252.842.892.822.852.851.79%1,626,977
May 29, 20252.822.862.772.802.80-0.71%852,459
May 28, 20252.852.982.792.822.820.71%905,179
May 27, 20252.782.812.762.802.801.08%617,296
May 26, 20252.832.832.752.772.77-0.36%460,786
May 23, 20252.742.792.722.782.780.36%911,355