Imricor Medical Systems, Inc. (ASX:IMR)
Australia · Delayed Price · Currency is AUD 1.790
-0.055 (-2.98%)
May 18, 2026, 4:10 PM AEST
Imricor Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.84 | 1.84 | 1.70 | 1.79 | 1.79 | -2.98% | 999,837 |
| May 15, 2026 | 1.81 | 1.87 | 1.80 | 1.85 | 1.85 | 1.10% | 220,610 |
| May 14, 2026 | 1.74 | 1.86 | 1.74 | 1.83 | 1.83 | 3.40% | 243,547 |
| May 13, 2026 | 1.74 | 1.81 | 1.70 | 1.77 | 1.77 | 2.32% | 413,649 |
| May 12, 2026 | 1.83 | 1.85 | 1.73 | 1.73 | 1.73 | -4.17% | 241,891 |
| May 11, 2026 | 1.90 | 1.90 | 1.74 | 1.80 | 1.80 | 1.12% | 469,318 |
| May 8, 2026 | 1.87 | 1.91 | 1.78 | 1.78 | 1.78 | -6.32% | 430,425 |
| May 7, 2026 | 1.97 | 2.01 | 1.86 | 1.90 | 1.90 | -3.06% | 434,265 |
| May 6, 2026 | 1.92 | 2.02 | 1.89 | 1.96 | 1.96 | 4.53% | 367,585 |
| May 5, 2026 | 1.98 | 1.98 | 1.83 | 1.88 | 1.88 | -2.34% | 288,419 |
| May 4, 2026 | 1.94 | 1.98 | 1.85 | 1.92 | 1.92 | -2.78% | 637,529 |
| Apr 29, 2026 | 2.10 | 2.10 | 1.95 | 1.98 | 1.98 | -0.75% | 141,316 |
| Apr 28, 2026 | 2.00 | 2.03 | 1.94 | 1.99 | 1.99 | -0.50% | 468,578 |
| Apr 27, 2026 | 2.10 | 2.10 | 1.98 | 2.00 | 2.00 | -0.50% | 53,843 |
| Apr 24, 2026 | 2.00 | 2.09 | 1.97 | 2.01 | 2.01 | -1.95% | 107,515 |
| Apr 23, 2026 | 2.13 | 2.13 | 1.98 | 2.05 | 2.05 | -2.38% | 681,138 |
| Apr 22, 2026 | 2.11 | 2.11 | 1.95 | 2.10 | 2.10 | -0.47% | 256,501 |
| Apr 21, 2026 | 2.08 | 2.14 | 2.03 | 2.11 | 2.11 | 2.93% | 251,152 |
| Apr 20, 2026 | 2.09 | 2.15 | 2.02 | 2.05 | 2.05 | -0.97% | 269,443 |
| Apr 17, 2026 | 1.96 | 2.10 | 1.90 | 2.07 | 2.07 | 8.09% | 305,690 |
| Apr 16, 2026 | 1.97 | 1.97 | 1.89 | 1.92 | 1.92 | -2.79% | 335,075 |
| Apr 15, 2026 | 1.89 | 1.97 | 1.88 | 1.97 | 1.97 | 5.07% | 274,130 |
| Apr 14, 2026 | 1.85 | 1.90 | 1.85 | 1.88 | 1.88 | 2.46% | 81,508 |
| Apr 13, 2026 | 1.81 | 1.90 | 1.80 | 1.83 | 1.83 | - | 117,140 |
| Apr 10, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | 0.83% | 251,476 |
| Apr 9, 2026 | 1.93 | 1.93 | 1.82 | 1.82 | 1.82 | -6.44% | 193,136 |
| Apr 8, 2026 | 1.87 | 1.96 | 1.87 | 1.94 | 1.94 | 5.43% | 103,024 |
| Apr 7, 2026 | 1.87 | 1.89 | 1.75 | 1.84 | 1.84 | -1.60% | 595,778 |
| Apr 2, 2026 | 1.94 | 1.94 | 1.81 | 1.87 | 1.87 | -3.61% | 388,244 |
| Apr 1, 2026 | 1.93 | 1.97 | 1.90 | 1.94 | 1.94 | 2.11% | 535,858 |
| Mar 31, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -1.04% | 136,111 |
| Mar 30, 2026 | 1.96 | 1.96 | 1.85 | 1.92 | 1.92 | 0.26% | 1,042,251 |
| Mar 27, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -2.79% | 1,165,365 |
| Mar 26, 2026 | 1.96 | 2.02 | 1.95 | 1.97 | 1.97 | 1.55% | 342,838 |
| Mar 25, 2026 | 1.85 | 2.06 | 1.84 | 1.94 | 1.94 | 5.43% | 531,853 |
| Mar 24, 2026 | 1.95 | 1.95 | 1.83 | 1.84 | 1.84 | 0.55% | 137,486 |
| Mar 23, 2026 | 1.89 | 1.90 | 1.83 | 1.83 | 1.83 | -6.15% | 352,535 |
| Mar 20, 2026 | 1.87 | 1.98 | 1.82 | 1.95 | 1.95 | 7.14% | 400,800 |
| Mar 19, 2026 | 1.86 | 1.90 | 1.80 | 1.82 | 1.82 | -2.15% | 1,949,715 |
| 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 |