Imricor Medical Systems, Inc. (ASX:IMR)
Australia · Delayed Price · Currency is AUD 1.385
-0.060 (-4.15%)
Oct 9, 2026, 4:10 PM AEST
Imricor Medical Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.43 | 1.44 | 1.38 | 1.39 | 1.39 | -4.15% | 624,836 |
| Oct 8, 2026 | 1.46 | 1.47 | 1.41 | 1.45 | 1.45 | -0.34% | 408,468 |
| Oct 7, 2026 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -2.03% | 632,027 |
| Oct 6, 2026 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -4.52% | 317,638 |
| Oct 5, 2026 | 1.55 | 1.56 | 1.50 | 1.55 | 1.55 | 2.99% | 176,910 |
| Oct 2, 2026 | 1.58 | 1.58 | 1.49 | 1.51 | 1.51 | -3.53% | 484,029 |
| Oct 1, 2026 | 1.59 | 1.61 | 1.54 | 1.56 | 1.56 | -1.58% | 225,008 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | 0.96% | 442,306 |
| Sep 29, 2026 | 1.58 | 1.59 | 1.50 | 1.57 | 1.57 | 1.29% | 375,359 |
| Sep 28, 2026 | 1.63 | 1.64 | 1.55 | 1.55 | 1.55 | -5.20% | 446,586 |
| Sep 25, 2026 | 1.75 | 1.75 | 1.63 | 1.64 | 1.64 | -4.94% | 222,983 |
| Sep 24, 2026 | 1.74 | 1.76 | 1.67 | 1.72 | 1.72 | -0.86% | 497,898 |
| Sep 23, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -1.14% | 221,881 |
| Sep 22, 2026 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | -1.40% | 269,541 |
| Sep 21, 2026 | 1.80 | 1.81 | 1.70 | 1.78 | 1.78 | -3.78% | 524,023 |
| Sep 18, 2026 | 1.80 | 1.92 | 1.78 | 1.85 | 1.85 | 3.06% | 14,633,324 |
| Sep 17, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.80 | -1.64% | 1,074,075 |
| Sep 16, 2026 | 1.84 | 1.87 | 1.80 | 1.83 | 1.83 | -1.08% | 1,049,984 |
| Sep 15, 2026 | 1.90 | 1.93 | 1.83 | 1.85 | 1.85 | -0.27% | 769,376 |
| Sep 14, 2026 | 1.82 | 1.92 | 1.82 | 1.85 | 1.85 | 1.65% | 599,035 |
| Sep 11, 2026 | 1.81 | 1.83 | 1.77 | 1.82 | 1.82 | 0.55% | 666,605 |
| Sep 10, 2026 | 1.89 | 1.93 | 1.80 | 1.81 | 1.81 | -3.98% | 898,602 |
| Sep 9, 2026 | 1.89 | 1.96 | 1.89 | 1.89 | 1.89 | -0.53% | 2,244,524 |
| Sep 8, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.56% | 634,920 |
| Sep 7, 2026 | 2.05 | 2.10 | 1.90 | 1.93 | 1.93 | -1.79% | 1,063,495 |
| Sep 4, 2026 | 1.89 | 1.99 | 1.86 | 1.96 | 1.96 | 2.08% | 259,509 |
| Sep 3, 2026 | 1.93 | 1.93 | 1.88 | 1.92 | 1.92 | 4.63% | 256,052 |
| Sep 2, 2026 | 1.95 | 2.00 | 1.84 | 1.84 | 1.84 | -3.67% | 303,610 |
| Sep 1, 2026 | 1.96 | 1.96 | 1.88 | 1.91 | 1.91 | -2.06% | 473,690 |
| Aug 31, 2026 | 2.00 | 2.03 | 1.94 | 1.95 | 1.95 | -1.27% | 218,076 |
| Aug 28, 2026 | 1.95 | 2.04 | 1.95 | 1.97 | 1.97 | 2.07% | 323,402 |
| Aug 27, 2026 | 1.94 | 1.96 | 1.92 | 1.93 | 1.93 | -0.52% | 157,332 |
| Aug 26, 2026 | 1.98 | 2.01 | 1.92 | 1.94 | 1.94 | -0.51% | 178,938 |
| Aug 25, 2026 | 1.99 | 2.00 | 1.93 | 1.95 | 1.95 | 0.52% | 168,952 |
| Aug 24, 2026 | 2.00 | 2.01 | 1.94 | 1.94 | 1.94 | -3.48% | 300,964 |
| Aug 21, 2026 | 2.03 | 2.03 | 1.96 | 2.01 | 2.01 | -1.95% | 415,168 |
| Aug 20, 2026 | 2.06 | 2.07 | 1.99 | 2.05 | 2.05 | -0.49% | 612,107 |
| Aug 19, 2026 | 2.06 | 2.07 | 1.98 | 2.06 | 2.06 | -0.48% | 186,225 |
| Aug 18, 2026 | 2.00 | 2.07 | 1.95 | 2.07 | 2.07 | 4.02% | 450,598 |
| Aug 17, 2026 | 2.07 | 2.07 | 1.95 | 1.99 | 1.99 | -2.45% | 484,445 |
| Aug 14, 2026 | 2.08 | 2.10 | 2.01 | 2.04 | 2.04 | -0.49% | 309,810 |
| Aug 13, 2026 | 1.97 | 2.05 | 1.95 | 2.05 | 2.05 | 5.13% | 521,816 |
| Aug 12, 2026 | 2.01 | 2.01 | 1.94 | 1.95 | 1.95 | -4.88% | 461,543 |
| Aug 11, 2026 | 2.00 | 2.06 | 1.99 | 2.05 | 2.05 | 3.54% | 567,409 |
| Aug 10, 2026 | 2.00 | 2.05 | 1.93 | 1.98 | 1.98 | 4.21% | 665,126 |
| Aug 7, 2026 | 1.97 | 1.97 | 1.86 | 1.90 | 1.90 | 0.26% | 519,353 |
| Aug 6, 2026 | 1.90 | 1.95 | 1.88 | 1.90 | 1.90 | -0.79% | 437,008 |
| Aug 5, 2026 | 1.94 | 1.94 | 1.88 | 1.91 | 1.91 | -1.04% | 413,207 |
| Aug 4, 2026 | 1.89 | 1.95 | 1.89 | 1.93 | 1.93 | 3.76% | 399,646 |
| Aug 3, 2026 | 1.90 | 1.90 | 1.82 | 1.86 | 1.86 | - | 370,252 |