Imricor Medical Systems, Inc. (ASX:IMR)
Australia · Delayed Price · Currency is AUD 1.860
-0.030 (-1.59%)
At close: Mar 18, 2026
Imricor Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -1.59% | 294,364 |
| Mar 17, 2026 | 1.90 | 1.93 | 1.88 | 1.89 | 1.89 | 0.53% | 1,394,427 |
| Mar 16, 2026 | 2.00 | 2.00 | 1.86 | 1.88 | 1.88 | -5.76% | 490,386 |
| Mar 13, 2026 | 1.97 | 2.04 | 1.97 | 2.00 | 2.00 | 3.37% | 530,673 |
| Mar 12, 2026 | 2.03 | 2.03 | 1.93 | 1.93 | 1.93 | -4.46% | 188,223 |
| Mar 11, 2026 | 2.03 | 2.03 | 1.98 | 2.02 | 2.02 | 1.00% | 201,312 |
| Mar 10, 2026 | 1.98 | 2.06 | 1.95 | 2.00 | 2.00 | 3.09% | 445,464 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.89 | 1.94 | 1.94 | -3.00% | 198,285 |
| Mar 6, 2026 | 1.90 | 2.06 | 1.86 | 2.00 | 2.00 | 0.25% | 203,867 |
| Mar 5, 2026 | 2.00 | 2.04 | 1.97 | 2.00 | 2.00 | -0.25% | 184,672 |
| Mar 4, 2026 | 2.03 | 2.08 | 2.00 | 2.00 | 2.00 | -1.48% | 151,636 |
| Mar 3, 2026 | 2.16 | 2.19 | 2.02 | 2.03 | 2.03 | -5.14% | 186,582 |
| Mar 2, 2026 | 2.14 | 2.22 | 2.04 | 2.14 | 2.14 | -0.47% | 153,592 |
| Feb 27, 2026 | 2.05 | 2.18 | 2.02 | 2.15 | 2.15 | 4.37% | 393,842 |
| Feb 26, 2026 | 2.03 | 2.11 | 2.03 | 2.06 | 2.06 | 1.98% | 145,610 |
| Feb 25, 2026 | 1.99 | 2.02 | 1.86 | 2.02 | 2.02 | 1.51% | 162,073 |
| Feb 24, 2026 | 2.10 | 2.10 | 1.95 | 1.99 | 1.99 | -5.24% | 218,446 |
| Feb 23, 2026 | 2.18 | 2.18 | 2.00 | 2.10 | 2.10 | -3.23% | 205,890 |
| Feb 20, 2026 | 2.11 | 2.21 | 2.05 | 2.17 | 2.17 | - | 439,265 |
| Feb 19, 2026 | 2.20 | 2.20 | 2.13 | 2.17 | 2.17 | -1.36% | 103,054 |
| Feb 18, 2026 | 2.06 | 2.21 | 2.01 | 2.20 | 2.20 | 7.84% | 144,465 |
| Feb 17, 2026 | 2.14 | 2.14 | 1.98 | 2.04 | 2.04 | -0.97% | 116,193 |
| Feb 16, 2026 | 2.04 | 2.10 | 1.98 | 2.06 | 2.06 | 3.00% | 277,773 |
| Feb 13, 2026 | 2.03 | 2.14 | 1.94 | 2.00 | 2.00 | -0.99% | 112,222 |
| Feb 12, 2026 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 2.54% | 85,835 |
| Feb 11, 2026 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | -0.25% | 60,638 |
| Feb 10, 2026 | 1.97 | 2.05 | 1.95 | 1.98 | 1.98 | 3.40% | 162,201 |
| Feb 9, 2026 | 1.90 | 1.97 | 1.87 | 1.91 | 1.91 | 2.14% | 68,240 |
| Feb 6, 2026 | 1.96 | 1.96 | 1.82 | 1.87 | 1.87 | -2.60% | 150,193 |
| Feb 5, 2026 | 1.98 | 1.98 | 1.88 | 1.92 | 1.92 | 0.52% | 134,167 |
| Feb 4, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -5.91% | 37,490 |
| Feb 3, 2026 | 1.99 | 2.04 | 1.98 | 2.03 | 2.03 | 4.10% | 54,172 |
| Feb 2, 2026 | 2.03 | 2.12 | 1.90 | 1.95 | 1.95 | -1.52% | 394,343 |
| Jan 30, 2026 | 1.99 | 2.06 | 1.94 | 1.98 | 1.98 | -3.41% | 1,000,989 |
| Jan 29, 2026 | 2.12 | 2.25 | 1.89 | 2.05 | 2.05 | 10.51% | 1,307,035 |
| Jan 28, 2026 | 1.95 | 1.95 | 1.82 | 1.86 | 1.86 | -2.37% | 162,103 |
| Jan 27, 2026 | 2.00 | 2.03 | 1.90 | 1.90 | 1.90 | -5.00% | 171,730 |
| Jan 23, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | -0.99% | 52,365 |
| Jan 22, 2026 | 2.04 | 2.04 | 1.96 | 2.02 | 2.02 | -0.98% | 266,061 |
| Jan 21, 2026 | 2.02 | 2.04 | 1.95 | 2.04 | 2.04 | 0.99% | 305,785 |
| Jan 20, 2026 | 1.99 | 2.04 | 1.91 | 2.02 | 2.02 | 3.32% | 289,856 |
| Jan 19, 2026 | 1.92 | 2.04 | 1.89 | 1.96 | 1.96 | 3.99% | 374,947 |
| Jan 16, 2026 | 1.85 | 1.95 | 1.82 | 1.88 | 1.88 | 1.90% | 164,134 |
| 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 |