Imricor Medical Systems, Inc. (ASX:IMR)
Australia · Delayed Price · Currency is AUD 1.880
+0.030 (1.62%)
Jan 16, 2026, 4:10 PM AEST
Imricor Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | - | -1.36% | 18,227 |
| Jan 15, 2026 | 1.88 | 1.88 | 1.82 | 1.85 | 1.85 | -0.27% | 75,685 |
| Jan 14, 2026 | 1.89 | 1.89 | 1.78 | 1.85 | 1.85 | 1.65% | 162,015 |
| Jan 13, 2026 | 1.95 | 1.96 | 1.80 | 1.82 | 1.82 | -1.62% | 205,620 |
| Jan 12, 2026 | 1.74 | 1.99 | 1.71 | 1.85 | 1.85 | 17.09% | 1,248,539 |
| Jan 9, 2026 | 1.57 | 1.60 | 1.55 | 1.58 | 1.58 | 0.64% | 38,318 |
| Jan 8, 2026 | 1.53 | 1.57 | 1.52 | 1.57 | 1.57 | 2.61% | 72,813 |
| Jan 7, 2026 | 1.50 | 1.55 | 1.47 | 1.53 | 1.53 | 0.66% | 42,095 |
| Jan 6, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -2.88% | 68,289 |
| Jan 5, 2026 | 1.64 | 1.64 | 1.54 | 1.57 | 1.57 | -4.28% | 184,265 |
| Jan 2, 2026 | 1.53 | 1.66 | 1.52 | 1.64 | 1.64 | 6.86% | 265,523 |
| Dec 31, 2025 | 1.50 | 1.53 | 1.48 | 1.53 | 1.53 | 3.52% | 142,184 |
| Dec 30, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | 1.23% | 11,258 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -0.68% | 36,745 |
| Dec 24, 2025 | 1.48 | 1.49 | 1.47 | 1.47 | 1.47 | - | 32,234 |
| Dec 23, 2025 | 1.48 | 1.48 | 1.43 | 1.47 | 1.47 | - | 100,466 |
| Dec 22, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 47,831 |
| Dec 19, 2025 | 1.46 | 1.52 | 1.46 | 1.48 | 1.48 | 4.23% | 396,925 |
| Dec 18, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -2.74% | 33,117 |
| Dec 17, 2025 | 1.44 | 1.47 | 1.41 | 1.46 | 1.46 | 1.39% | 106,731 |
| Dec 16, 2025 | 1.49 | 1.49 | 1.39 | 1.44 | 1.44 | -3.03% | 108,934 |
| Dec 15, 2025 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | 4.58% | 807,966 |
| Dec 12, 2025 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | 1.07% | 36,050 |
| Dec 11, 2025 | 1.44 | 1.46 | 1.38 | 1.41 | 1.41 | -1.75% | 98,988 |
| Dec 10, 2025 | 1.38 | 1.43 | 1.34 | 1.43 | 1.43 | 2.88% | 108,351 |
| Dec 9, 2025 | 1.35 | 1.39 | 1.30 | 1.39 | 1.39 | 2.58% | 140,200 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -2.87% | 89,547 |
| Dec 5, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 1.09% | 16,055 |
| Dec 4, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -1.78% | 72,671 |
| 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 |