Imricor Medical Systems, Inc. (ASX:IMR)
Australia · Delayed Price · Currency is AUD 1.365
+0.030 (2.25%)
Aug 14, 2025, 4:10 PM AEST
Imricor Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -1.47% | 130,912 |
| Aug 12, 2025 | 1.46 | 1.46 | 1.33 | 1.36 | 1.36 | -4.90% | 186,805 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.36 | 1.43 | 1.43 | 1.42% | 316,510 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.70% | 295,727 |
| Aug 7, 2025 | 1.34 | 1.44 | 1.34 | 1.42 | 1.42 | 7.58% | 548,575 |
| Aug 6, 2025 | 1.28 | 1.36 | 1.26 | 1.32 | 1.32 | 3.94% | 833,233 |
| Aug 5, 2025 | 1.20 | 1.27 | 1.20 | 1.27 | 1.27 | 4.96% | 274,758 |
| Aug 4, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 214,711 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -0.81% | 297,917 |
| Jul 31, 2025 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | 0.82% | 276,406 |
| Jul 30, 2025 | 1.22 | 1.23 | 1.17 | 1.22 | 1.22 | 1.67% | 353,376 |
| Jul 29, 2025 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | -1.64% | 348,579 |
| Jul 28, 2025 | 1.25 | 1.30 | 1.21 | 1.22 | 1.22 | -3.17% | 150,968 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -2.33% | 206,029 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -3.73% | 89,806 |
| Jul 23, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 443,145 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.27 | 1.33 | 1.33 | 2.31% | 351,194 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.22 | 1.30 | 1.30 | -1.52% | 235,458 |
| Jul 18, 2025 | 1.32 | 1.33 | 1.27 | 1.32 | 1.32 | 1.54% | 263,945 |
| Jul 17, 2025 | 1.15 | 1.30 | 1.15 | 1.30 | 1.30 | 8.33% | 404,630 |
| Jul 16, 2025 | 1.20 | 1.21 | 1.15 | 1.20 | 1.20 | - | 307,946 |
| Jul 15, 2025 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 614,608 |
| Jul 14, 2025 | 1.25 | 1.28 | 1.20 | 1.21 | 1.21 | -3.97% | 508,163 |
| Jul 11, 2025 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -4.55% | 1,257,654 |
| Jul 10, 2025 | 1.53 | 1.53 | 1.21 | 1.32 | 1.32 | -15.38% | 2,349,829 |
| Jul 9, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -2.50% | 125,980 |
| Jul 8, 2025 | 1.53 | 1.60 | 1.52 | 1.60 | 1.60 | 3.23% | 126,390 |
| Jul 7, 2025 | 1.56 | 1.59 | 1.54 | 1.55 | 1.55 | -0.64% | 29,425 |
| Jul 4, 2025 | 1.60 | 1.61 | 1.56 | 1.56 | 1.56 | -1.27% | 93,111 |
| Jul 3, 2025 | 1.53 | 1.67 | 1.53 | 1.58 | 1.58 | 0.64% | 326,529 |
| Jul 2, 2025 | 1.54 | 1.59 | 1.45 | 1.57 | 1.57 | 1.29% | 353,016 |
| Jul 1, 2025 | 1.50 | 1.69 | 1.48 | 1.55 | 1.55 | 1.97% | 369,577 |
| Jun 30, 2025 | 1.51 | 1.59 | 1.51 | 1.52 | 1.52 | -1.94% | 384,624 |
| Jun 27, 2025 | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | -1.90% | 507,043 |
| Jun 26, 2025 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 3.27% | 140,792 |
| Jun 25, 2025 | 1.55 | 1.56 | 1.47 | 1.53 | 1.53 | 0.66% | 350,942 |
| Jun 24, 2025 | 1.50 | 1.55 | 1.49 | 1.52 | 1.52 | 1.33% | 341,439 |
| Jun 23, 2025 | 1.51 | 1.52 | 1.43 | 1.50 | 1.50 | -1.32% | 194,788 |
| Jun 20, 2025 | 1.53 | 1.56 | 1.51 | 1.52 | 1.52 | -0.65% | 245,723 |
| Jun 19, 2025 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | 0.66% | 294,312 |
| Jun 18, 2025 | 1.52 | 1.52 | 1.48 | 1.52 | 1.52 | - | 1,163,640 |
| Jun 17, 2025 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 644,854 |
| Jun 16, 2025 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -2.47% | 327,476 |
| Jun 13, 2025 | 1.69 | 1.69 | 1.55 | 1.62 | 1.62 | -4.14% | 325,341 |
| Jun 12, 2025 | 1.71 | 1.71 | 1.62 | 1.69 | 1.69 | - | 106,942 |
| Jun 11, 2025 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 243,055 |
| Jun 10, 2025 | 1.70 | 1.75 | 1.67 | 1.70 | 1.70 | 2.41% | 199,286 |
| Jun 6, 2025 | 1.71 | 1.71 | 1.64 | 1.66 | 1.66 | -2.35% | 79,264 |
| Jun 5, 2025 | 1.69 | 1.77 | 1.64 | 1.70 | 1.70 | 1.80% | 468,479 |
| Jun 4, 2025 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -1.18% | 217,244 |