Imricor Medical Systems, Inc. (ASX:IMR)
Australia · Delayed Price · Currency is AUD 1.395
-0.010 (-0.71%)
Dec 4, 2025, 3:42 PM AEST
Imricor Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 0.72% | 121,238 |
| Dec 2, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 1.09% | 781,909 |
| Dec 1, 2025 | 1.50 | 1.52 | 1.38 | 1.38 | 1.38 | -8.00% | 136,791 |
| Nov 28, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | 1.69% | 79,259 |
| Nov 27, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -1.01% | 219,308 |
| Nov 26, 2025 | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | 7.19% | 235,326 |
| Nov 25, 2025 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 4.12% | 68,455 |
| Nov 24, 2025 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | -2.55% | 147,644 |
| Nov 21, 2025 | 1.32 | 1.40 | 1.28 | 1.37 | 1.37 | 1.48% | 203,270 |
| Nov 20, 2025 | 1.36 | 1.43 | 1.30 | 1.35 | 1.35 | - | 469,412 |
| Nov 19, 2025 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 883,020 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -6.53% | 87,758 |
| Nov 17, 2025 | 1.39 | 1.46 | 1.38 | 1.46 | 1.46 | 3.93% | 55,007 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | -3.78% | 153,635 |
| Nov 13, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | - | 69,463 |
| Nov 12, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 303,063 |
| Nov 11, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | 1.77% | 259,726 |
| Nov 10, 2025 | 1.36 | 1.42 | 1.34 | 1.41 | 1.41 | 3.68% | 191,447 |
| Nov 7, 2025 | 1.40 | 1.43 | 1.32 | 1.36 | 1.36 | -2.16% | 329,379 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -4.14% | 155,726 |
| Nov 5, 2025 | 1.53 | 1.53 | 1.39 | 1.45 | 1.45 | -5.23% | 263,784 |
| Nov 4, 2025 | 1.40 | 1.57 | 1.40 | 1.53 | 1.53 | 12.09% | 585,908 |
| Nov 3, 2025 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -4.21% | 190,410 |
| Oct 31, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | 163,392 |
| Oct 30, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 173,871 |
| Oct 29, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 245,075 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 110,882 |
| Oct 27, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 66,570 |
| Oct 24, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -1.03% | 33,832 |
| Oct 23, 2025 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -0.34% | 131,569 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -1.02% | 192,775 |
| Oct 21, 2025 | 1.47 | 1.55 | 1.47 | 1.48 | 1.48 | 0.68% | 251,520 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -2.33% | 296,695 |
| Oct 17, 2025 | 1.49 | 1.50 | 1.42 | 1.50 | 1.50 | -1.96% | 297,490 |
| Oct 16, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | - | 245,490 |
| Oct 15, 2025 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 3.73% | 79,745 |
| Oct 14, 2025 | 1.46 | 1.48 | 1.42 | 1.48 | 1.48 | 1.72% | 180,694 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 409,295 |
| Oct 10, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | -0.33% | 283,208 |
| Oct 9, 2025 | 1.48 | 1.53 | 1.46 | 1.51 | 1.51 | 0.33% | 312,448 |
| Oct 8, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | -3.23% | 142,938 |
| Oct 7, 2025 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 314,852 |
| Oct 6, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.31% | 142,596 |
| Oct 3, 2025 | 1.52 | 1.60 | 1.51 | 1.60 | 1.60 | 6.33% | 450,018 |
| Oct 2, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 6.38% | 290,011 |
| Oct 1, 2025 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | 0.36% | 99,511 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 0.36% | 477,465 |
| Sep 29, 2025 | 1.43 | 1.47 | 1.37 | 1.40 | 1.40 | -3.11% | 595,931 |
| Sep 26, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | -3.02% | 155,791 |
| Sep 25, 2025 | 1.42 | 1.49 | 1.38 | 1.49 | 1.49 | 4.93% | 448,976 |