Yahoo

Mail

Singapore markets open in 5 hours 36 minutes

Straits Times Index
3,306.02
+6.02(+0.18%)
S&P 500
5,464.62
-8.55(-0.16%)
Dow
39,150.33
+15.53(+0.04%)
Nasdaq
17,689.36
-32.24(-0.18%)
Bitcoin USD
64,131.88
-104.55(-0.16%)
CMC Crypto 200
1,322.00
-38.33(-2.82%)

Intelligent Monitoring Group Limited (IMB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4300

-0.0150

(-3.37%)

At close: 04:10PM AEST

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	0.4450	0.4450	0.4300	0.4300	0.4300	211,087
20 Jun 2024	0.4600	0.4600	0.4400	0.4450	0.4450	144,988
19 Jun 2024	0.4650	0.4650	0.4300	0.4350	0.4350	310,698
18 Jun 2024	0.4500	0.4500	0.4350	0.4400	0.4400	530,963
17 Jun 2024	0.4400	0.4500	0.4300	0.4300	0.4300	289,299
14 Jun 2024	0.4300	0.4300	0.4300	0.4300	0.4300	68,398
13 Jun 2024	0.4400	0.4400	0.4400	0.4400	0.4400	20,224
12 Jun 2024	0.4600	0.4600	0.4350	0.4400	0.4400	243,384
11 Jun 2024	0.4500	0.4700	0.4500	0.4650	0.4650	205,988
07 Jun 2024	0.4000	0.4400	0.4000	0.4400	0.4400	288,419
06 Jun 2024	0.3900	0.4000	0.3900	0.4000	0.4000	129,191
05 Jun 2024	0.4050	0.4150	0.3900	0.3900	0.3900	385,496
04 Jun 2024	0.4100	0.4200	0.3850	0.4050	0.4050	492,652
03 Jun 2024	0.4250	0.4400	0.4100	0.4200	0.4200	895,268
31 May 2024	0.4000	0.4100	0.4000	0.4050	0.4050	138,785
30 May 2024	0.3650	0.3800	0.3650	0.3750	0.3750	757,057
29 May 2024	0.3600	0.3700	0.3450	0.3550	0.3550	1,011,286
28 May 2024	0.3300	0.3700	0.3300	0.3400	0.3400	187,111
27 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
24 May 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
23 May 2024	0.3275	0.3450	0.3275	0.3450	0.3450	82,950
22 May 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
21 May 2024	0.3050	0.3300	0.3050	0.3250	0.3250	181,014
20 May 2024	0.3100	0.3150	0.3050	0.3100	0.3100	95,204
17 May 2024	0.3200	0.3200	0.3200	0.3200	0.3200	70,419
16 May 2024	0.3200	0.3300	0.3150	0.3250	0.3250	403,698
15 May 2024	0.3200	0.3250	0.3150	0.3150	0.3150	220,445
14 May 2024	0.3300	0.3300	0.3050	0.3200	0.3200	352,058
13 May 2024	0.3050	0.3550	0.3000	0.3300	0.3300	658,690
10 May 2024	0.3100	0.3100	0.3050	0.3050	0.3050	143,695
09 May 2024	0.3050	0.3200	0.2950	0.3200	0.3200	114,588
08 May 2024	0.3300	0.3300	0.3100	0.3200	0.3200	79,953
07 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
06 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
03 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
02 May 2024	0.3400	0.3400	0.3400	0.3400	0.3400	74,341
01 May 2024	0.3200	0.3500	0.3200	0.3300	0.3300	97,479
30 Apr 2024	0.3000	0.3250	0.3000	0.3100	0.3100	203,062
29 Apr 2024	0.3100	0.3250	0.2800	0.2900	0.2900	392,929
26 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	31
24 Apr 2024	0.3200	0.3200	0.3200	0.3200	0.3200	1
23 Apr 2024	0.3250	0.3250	0.3200	0.3200	0.3200	85,304
22 Apr 2024	0.3150	0.3400	0.3150	0.3200	0.3200	124,316
19 Apr 2024	0.3250	0.3450	0.3200	0.3200	0.3200	84,621
18 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
17 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
16 Apr 2024	0.3350	0.3450	0.3300	0.3400	0.3400	69,206
15 Apr 2024	0.3300	0.3600	0.3300	0.3600	0.3600	48,838
12 Apr 2024	0.3500	0.3600	0.3400	0.3400	0.3400	177,540
11 Apr 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
10 Apr 2024	0.3500	0.3550	0.3400	0.3400	0.3400	63,037
09 Apr 2024	0.3550	0.3650	0.3500	0.3550	0.3550	25,368
08 Apr 2024	0.3650	0.3700	0.3550	0.3550	0.3550	59,352
05 Apr 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
04 Apr 2024	0.3050	0.3850	0.3050	0.3850	0.3850	278,802
03 Apr 2024	0.3850	0.3950	0.3850	0.3950	0.3950	3,140
02 Apr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	150
28 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,528
27 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	15
26 Mar 2024	0.4000	0.4050	0.4000	0.4050	0.4050	128,825
25 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
22 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	27
21 Mar 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,527
20 Mar 2024	0.3700	0.3750	0.3700	0.3700	0.3700	22,987
19 Mar 2024	0.4050	0.4050	0.3750	0.3750	0.3750	53,098
18 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4050	75
15 Mar 2024	0.4000	0.4100	0.4000	0.4100	0.4100	14,023
14 Mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	36
13 Mar 2024	0.4150	0.4150	0.3850	0.4000	0.4000	42,501
12 Mar 2024	0.4000	0.4150	0.3950	0.4150	0.4150	209,612
11 Mar 2024	0.3700	0.3850	0.3600	0.3850	0.3850	111,345
08 Mar 2024	0.3550	0.3600	0.3550	0.3600	0.3600	8,450
07 Mar 2024	0.3400	0.3600	0.3400	0.3600	0.3600	58,903
06 Mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
05 Mar 2024	0.3600	0.3600	0.3400	0.3600	0.3600	197,636
04 Mar 2024	0.3850	0.3850	0.3600	0.3750	0.3750	27,722
01 Mar 2024	0.3800	0.3850	0.3750	0.3750	0.3750	49,807
29 Feb 2024	0.3700	0.3800	0.3650	0.3800	0.3800	111,184
28 Feb 2024	0.3500	0.3850	0.3450	0.3850	0.3850	157,150
27 Feb 2024	0.3700	0.3750	0.3600	0.3600	0.3600	107,650
26 Feb 2024	0.3900	0.3900	0.3700	0.3700	0.3700	33,866
23 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	697
22 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	60,744
21 Feb 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
20 Feb 2024	0.4050	0.4050	0.3900	0.4000	0.4000	146,754
19 Feb 2024	0.4200	0.4200	0.4200	0.4200	0.4200	3,870
16 Feb 2024	0.4200	0.4200	0.4050	0.4200	0.4200	11,171
15 Feb 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3
14 Feb 2024	0.4400	0.4400	0.4400	0.4400	0.4400	123
13 Feb 2024	0.4100	0.4400	0.4100	0.4300	0.4300	69,278
12 Feb 2024	0.4100	0.4100	0.4000	0.4050	0.4050	25,220
09 Feb 2024	0.3950	0.4100	0.3950	0.4100	0.4100	20,098
08 Feb 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
07 Feb 2024	0.4000	0.4100	0.3950	0.4100	0.4100	32,228
06 Feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	50,290
05 Feb 2024	0.4200	0.4200	0.4000	0.4000	0.4000	4,272
02 Feb 2024	0.4000	0.4200	0.3950	0.4200	0.4200	29,808
01 Feb 2024	0.4150	0.4150	0.4100	0.4100	0.4100	7,503
31 Jan 2024	0.4200	0.4250	0.4000	0.4150	0.4150	62,937
30 Jan 2024	0.4200	0.4200	0.4000	0.4200	0.4200	75,345
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,306.02+6.02(+0.18%)

S&P 5005,464.62-8.55(-0.16%)

Dow39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Bitcoin USD64,131.88-104.55(-0.16%)

CMC Crypto 2001,322.00-38.33(-2.82%)

Intelligent Monitoring Group Limited (IMB.AX)

Straits Times Index
3,306.02
+6.02(+0.18%)

S&P 500
5,464.62
-8.55(-0.16%)

Dow
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Bitcoin USD
64,131.88
-104.55(-0.16%)

CMC Crypto 200
1,322.00
-38.33(-2.82%)