Imricor Medical Systems, Inc. (ASX:IMR)
Australia
· Delayed Price · Currency is AUD 1.445
-0.045 (-3.02%)
Sep 26, 2025, 4:10 PM AEST
Imricor Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | -2.68% | 141,262 |
| Sep 25, 2025 | 1.42 | 1.49 | 1.38 | 1.49 | 1.49 | 4.93% | 448,976 |
| Sep 24, 2025 | 1.43 | 1.46 | 1.40 | 1.42 | 1.42 | -2.74% | 336,149 |
| Sep 23, 2025 | 1.48 | 1.51 | 1.43 | 1.46 | 1.46 | -1.35% | 396,902 |
| Sep 22, 2025 | 1.49 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 208,381 |
| Sep 19, 2025 | 1.54 | 1.57 | 1.47 | 1.50 | 1.50 | -1.96% | 324,680 |
| Sep 18, 2025 | 1.46 | 1.57 | 1.46 | 1.53 | 1.53 | 8.51% | 486,251 |
| Sep 17, 2025 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | 2.92% | 283,884 |
| Sep 16, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 63,892 |
| Sep 15, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | -0.71% | 104,990 |
| Sep 14, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 360 |
| Sep 12, 2025 | 1.49 | 1.49 | 1.38 | 1.42 | 1.42 | -2.07% | 310,958 |
| Sep 11, 2025 | 1.50 | 1.50 | 1.38 | 1.45 | 1.45 | - | 348,005 |
| Sep 10, 2025 | 1.56 | 1.56 | 1.39 | 1.45 | 1.45 | -9.38% | 229,704 |
| Sep 9, 2025 | 1.40 | 1.60 | 1.37 | 1.60 | 1.60 | 16.79% | 451,103 |
| Sep 8, 2025 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | - | 154,714 |
| Sep 5, 2025 | 1.39 | 1.42 | 1.37 | 1.37 | 1.37 | -1.44% | 187,283 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 38,347 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 382,666 |
| Sep 2, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.42% | 306,702 |
| Sep 1, 2025 | 1.40 | 1.47 | 1.37 | 1.41 | 1.41 | - | 320,586 |
| Aug 29, 2025 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 362,586 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | 2.21% | 355,023 |
| Aug 27, 2025 | 1.36 | 1.40 | 1.33 | 1.36 | 1.36 | 1.49% | 167,190 |
| Aug 26, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 99,752 |
| Aug 25, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 2.27% | 139,865 |
| Aug 22, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -4.35% | 166,422 |
| Aug 21, 2025 | 1.37 | 1.38 | 1.31 | 1.38 | 1.38 | 1.47% | 203,728 |
| Aug 20, 2025 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | - | 104,630 |
| Aug 19, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 1.36 | -2.16% | 89,390 |
| Aug 18, 2025 | 1.43 | 1.43 | 1.36 | 1.39 | 1.39 | -1.42% | 125,756 |
| Aug 15, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 2.92% | 144,636 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 82,838 |
| 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 |