Imricor Medical Systems, Inc. (ASX:IMR)
Australia · Delayed Price · Currency is AUD 1.900
+0.005 (0.26%)
Aug 7, 2026, 4:10 PM AEST
Imricor Medical Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.97 | 1.97 | 1.86 | 1.89 | - | -0.26% | 281,364 |
| 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 |
| Jul 31, 2026 | 1.91 | 1.97 | 1.83 | 1.86 | 1.86 | -1.33% | 609,205 |
| Jul 30, 2026 | 1.93 | 1.93 | 1.83 | 1.89 | 1.89 | -2.33% | 624,228 |
| Jul 29, 2026 | 1.90 | 1.93 | 1.86 | 1.93 | 1.93 | -1.03% | 239,074 |
| Jul 28, 2026 | 2.00 | 2.02 | 1.88 | 1.95 | 1.95 | -2.50% | 351,880 |
| Jul 27, 2026 | 2.02 | 2.11 | 1.93 | 2.00 | 2.00 | 4.17% | 934,184 |
| Jul 24, 2026 | 1.85 | 1.95 | 1.81 | 1.92 | 1.92 | 2.13% | 315,077 |
| Jul 23, 2026 | 1.73 | 1.93 | 1.69 | 1.88 | 1.88 | 10.59% | 390,580 |
| Jul 22, 2026 | 1.77 | 1.77 | 1.64 | 1.70 | 1.70 | -1.73% | 428,279 |
| Jul 21, 2026 | 1.68 | 1.81 | 1.63 | 1.73 | 1.73 | 4.22% | 356,679 |
| Jul 20, 2026 | 1.65 | 1.77 | 1.60 | 1.66 | 1.66 | 1.53% | 379,240 |
| Jul 17, 2026 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | -2.68% | 411,583 |
| Jul 16, 2026 | 1.65 | 1.71 | 1.59 | 1.68 | 1.68 | 0.60% | 612,231 |
| Jul 15, 2026 | 1.75 | 1.75 | 1.64 | 1.67 | 1.67 | - | 331,945 |
| Jul 14, 2026 | 1.82 | 1.82 | 1.66 | 1.67 | 1.67 | -8.49% | 354,562 |
| Jul 13, 2026 | 1.84 | 1.86 | 1.78 | 1.83 | 1.83 | - | 152,183 |
| Jul 10, 2026 | 1.86 | 1.90 | 1.80 | 1.83 | 1.83 | -0.82% | 339,229 |
| Jul 9, 2026 | 1.83 | 1.92 | 1.80 | 1.84 | 1.84 | 0.82% | 84,202 |
| Jul 8, 2026 | 1.87 | 1.91 | 1.82 | 1.83 | 1.83 | -4.45% | 153,071 |
| Jul 7, 2026 | 1.95 | 1.96 | 1.87 | 1.91 | 1.91 | -3.54% | 376,099 |
| Jul 6, 2026 | 2.01 | 2.01 | 1.93 | 1.98 | 1.98 | -0.50% | 154,804 |
| Jul 3, 2026 | 2.00 | 2.03 | 1.91 | 1.99 | 1.99 | -1.97% | 496,934 |
| Jul 2, 2026 | 2.00 | 2.10 | 2.00 | 2.03 | 2.03 | 12.47% | 1,507,931 |
| Jul 1, 2026 | 1.82 | 1.86 | 1.76 | 1.81 | 1.81 | -2.17% | 459,081 |
| Jun 30, 2026 | 1.85 | 1.87 | 1.82 | 1.85 | 1.85 | 1.65% | 271,354 |
| Jun 29, 2026 | 1.85 | 1.86 | 1.80 | 1.82 | 1.82 | -2.68% | 646,725 |
| Jun 26, 2026 | 1.80 | 1.87 | 1.71 | 1.87 | 1.87 | 4.48% | 306,800 |
| Jun 25, 2026 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -3.51% | 122,850 |
| Jun 24, 2026 | 1.87 | 1.87 | 1.78 | 1.85 | 1.85 | 1.09% | 240,534 |
| Jun 23, 2026 | 1.85 | 1.90 | 1.81 | 1.83 | 1.83 | 0.55% | 275,480 |
| Jun 22, 2026 | 1.84 | 1.86 | 1.82 | 1.82 | 1.82 | -0.55% | 164,238 |
| Jun 19, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -2.14% | 705,765 |
| Jun 18, 2026 | 1.90 | 1.92 | 1.87 | 1.87 | 1.87 | -1.06% | 187,257 |
| Jun 17, 2026 | 1.84 | 1.97 | 1.82 | 1.89 | 1.89 | 4.42% | 497,032 |
| Jun 16, 2026 | 1.86 | 1.87 | 1.81 | 1.81 | 1.81 | -1.63% | 159,088 |
| Jun 15, 2026 | 1.76 | 1.88 | 1.76 | 1.84 | 1.84 | 5.14% | 237,326 |
| Jun 12, 2026 | 1.68 | 1.75 | 1.64 | 1.75 | 1.75 | 4.17% | 470,998 |
| Jun 11, 2026 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | - | 281,871 |
| Jun 10, 2026 | 1.72 | 1.72 | 1.60 | 1.68 | 1.68 | -2.33% | 643,886 |
| Jun 9, 2026 | 1.72 | 1.75 | 1.68 | 1.72 | 1.72 | -1.15% | 306,092 |
| Jun 5, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | - | 52,555 |
| Jun 4, 2026 | 1.74 | 1.76 | 1.69 | 1.74 | 1.74 | - | 329,042 |
| Jun 3, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | - | 203,959 |
| Jun 2, 2026 | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -1.42% | 222,073 |
| Jun 1, 2026 | 1.76 | 1.78 | 1.73 | 1.77 | 1.77 | 0.57% | 156,523 |
| May 29, 2026 | 1.73 | 1.79 | 1.73 | 1.76 | 1.76 | 0.86% | 166,513 |