Investors Mutual Concentrated Australian Share Fund (ASX:IMLC)
Australia · Delayed Price · Currency is AUD 4.110
-0.040 (-0.96%)
At close: Feb 9, 2026
ASX:IMLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | -0.96% | 26 |
| Feb 5, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | 1,646 |
| Feb 2, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | 121 |
| Jan 30, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | 242 |
| Jan 22, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | 10,008 |
| Jan 20, 2026 | 4.16 | 4.17 | 4.15 | 4.15 | 4.15 | -0.24% | 6 |
| Jan 19, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | -0.72% | 5,236 |
| Jan 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | 1,886 |
| Jan 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.24% | 731 |
| Jan 9, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.24% | 580 |
| Jan 8, 2026 | 4.11 | 4.14 | 4.11 | 4.14 | 4.14 | 0.98% | 181 |
| Jan 7, 2026 | 4.11 | 4.11 | 4.10 | 4.10 | 4.10 | -0.97% | 4 |
| Jan 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | 1 |
| Dec 31, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.13 | -0.71% | 11 |
| Dec 29, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.16 | -0.24% | 1 |
| Dec 23, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.17 | - | 4 |
| Dec 22, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.17 | 1.19% | 1 |
| Dec 15, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.12 | 0.48% | 1 |
| Dec 11, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.10 | -0.24% | 140 |
| Dec 9, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.11 | - | 4 |
| Dec 8, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | - | 1 |
| Dec 5, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.11 | 0.24% | 1 |
| Dec 4, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.10 | -2.34% | 2,246 |
| Dec 1, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.20 | - | 1 |
| Nov 26, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.20 | 0.95% | 1,465 |
| Nov 25, 2025 | 4.26 | 4.26 | 4.23 | 4.23 | 4.16 | -0.47% | 4 |
| Nov 24, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.18 | -0.93% | 1 |
| Nov 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.22 | -0.92% | 1 |
| Nov 11, 2025 | 4.36 | 4.36 | 4.33 | 4.33 | 4.26 | 0.93% | 4 |
| Nov 10, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.22 | -0.23% | 1 |
| Nov 7, 2025 | 4.31 | 4.31 | 4.28 | 4.30 | 4.23 | 0.70% | 639 |
| Nov 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.20 | - | 76 |
| Nov 3, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.20 | -0.93% | 6 |
| Oct 31, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.24 | -2.05% | 2 |
| Oct 28, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | -1.57% | 1,006 |
| Oct 27, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.40 | 0.45% | 1 |
| Oct 23, 2025 | 4.47 | 4.47 | 4.45 | 4.45 | 4.38 | 0.45% | 4 |
| Oct 20, 2025 | 4.44 | 4.44 | 4.43 | 4.43 | 4.36 | 0.45% | 6 |
| Oct 14, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.34 | -0.23% | 21 |
| Oct 13, 2025 | 4.40 | 4.42 | 4.40 | 4.42 | 4.35 | -0.23% | 101 |
| Oct 10, 2025 | 4.41 | 4.43 | 4.41 | 4.43 | 4.36 | -0.23% | 20 |
| Oct 6, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | -0.22% | 1 |
| Oct 2, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.38 | 0.91% | 48 |
| Sep 29, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.34 | 1.15% | 1 |
| Sep 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.29 | -1.13% | 47 |
| Sep 22, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.34 | -0.68% | 1 |
| Sep 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | -0.22% | 117 |
| Sep 15, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.38 | 0.23% | 1 |
| Sep 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.37 | -1.11% | 33 |
| Sep 9, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.42 | - | 117 |