Skip to main content
Intelligent Monitoring Group Limited (ASX:IMB)
Australia flag Australia · Delayed Price · Currency is AUD
0.540
+0.010 (1.89%)
At close: Mar 6, 2026

ASX:IMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.530.550.530.540.541.89%212,069
Mar 5, 20260.530.540.520.530.530.95%325,425
Mar 4, 20260.510.530.500.530.53-1.87%229,390
Mar 3, 20260.530.540.520.540.540.94%244,522
Mar 2, 20260.530.570.500.530.53-3.64%502,306
Feb 27, 20260.560.590.550.550.55-0.90%140,215
Feb 26, 20260.590.590.550.560.56-546,358
Feb 25, 20260.560.580.550.560.560.91%360,224
Feb 24, 20260.600.600.550.550.55-8.33%692,901
Feb 23, 20260.650.650.590.600.60-4.76%538,570
Feb 20, 20260.690.690.620.630.63-10.64%730,734
Feb 19, 20260.700.710.690.710.710.71%45,053
Feb 18, 20260.670.700.670.700.705.26%137,699
Feb 17, 20260.660.670.650.670.67-1.48%82,829
Feb 16, 20260.670.680.670.680.68-77,146
Feb 13, 20260.660.680.660.680.680.75%62,661
Feb 12, 20260.670.680.670.670.670.75%6,483
Feb 11, 20260.670.690.670.670.67-0.75%237,388
Feb 10, 20260.670.670.670.670.671.52%20,467
Feb 9, 20260.660.670.660.660.660.76%130,815
Feb 6, 20260.670.670.650.660.66-2.24%308,225
Feb 5, 20260.670.670.660.670.67-255,563
Feb 4, 20260.680.680.660.670.67-0.74%300,686
Feb 3, 20260.680.680.670.680.68-91,528
Feb 2, 20260.680.680.660.680.68-0.74%189,424
Jan 30, 20260.670.680.670.680.68-135,676
Jan 29, 20260.690.690.660.680.68-3.55%332,699
Jan 28, 20260.720.720.680.710.71-1.40%516,466
Jan 27, 20260.720.720.710.720.72-0.69%65,357
Jan 23, 20260.710.720.710.720.72-0.69%85,307
Jan 22, 20260.750.750.730.730.73-1.36%32,112
Jan 21, 20260.710.740.710.740.742.08%204,880
Jan 20, 20260.740.740.720.720.72-2.70%159,065
Jan 19, 20260.740.740.730.740.741.37%79,199
Jan 16, 20260.750.750.720.730.73-2.67%253,438
Jan 15, 20260.720.770.720.750.753.45%294,853
Jan 14, 20260.740.740.720.730.73-2.03%363,052
Jan 13, 20260.760.760.740.740.74-2.63%320,368
Jan 12, 20260.750.760.730.760.760.66%2,679,073
Jan 9, 20260.760.760.740.760.76-0.66%99,293
Jan 8, 20260.750.760.750.760.760.66%231,760
Jan 7, 20260.760.770.750.760.76-95,526
Jan 6, 20260.770.770.750.760.76-128,254
Jan 5, 20260.750.770.740.760.763.42%1,081,224
Jan 2, 20260.710.740.700.730.733.55%548,560
Dec 31, 20250.670.720.670.710.715.22%1,076,061
Dec 30, 20250.650.680.650.670.671.52%1,803,695
Dec 29, 20250.670.670.660.660.66-0.75%292,802
Dec 24, 20250.650.670.640.670.673.10%732,115
Dec 23, 20250.640.650.630.650.651.57%1,831,044
Dec 22, 20250.610.650.610.640.643.25%1,068,098
Dec 19, 20250.620.630.610.620.62-1.20%159,169
Dec 18, 20250.630.640.620.620.62-1.19%244,262
Dec 17, 20250.610.630.600.630.631.61%437,262
Dec 16, 20250.600.620.600.620.62-3.13%1,807,596
Dec 12, 20250.610.660.610.640.648.47%1,149,146
Dec 11, 20250.590.620.590.590.598.26%1,021,736
Dec 10, 20250.560.560.540.550.55-4.39%508,419
Dec 9, 20250.580.580.560.570.57-0.87%233,214
Dec 8, 20250.590.590.570.580.58-0.86%78,830
Dec 5, 20250.570.580.570.580.580.87%31,960
Dec 4, 20250.570.580.560.580.58-102,794
Dec 3, 20250.570.580.570.580.582.68%15,220
Dec 2, 20250.560.560.560.560.56-0.88%271
Dec 1, 20250.580.590.570.570.57-0.88%51,029
Nov 28, 20250.560.590.560.570.570.88%474,169
Nov 27, 20250.540.570.540.570.575.61%168,461
Nov 26, 20250.560.560.540.540.54-3.60%487,092
Nov 25, 20250.560.570.550.560.56-174,340
Nov 24, 20250.590.590.560.560.56-3.48%385,978
Nov 21, 20250.590.590.580.580.58-1.71%445,435
Nov 20, 20250.590.600.580.590.59-135,359
Nov 19, 20250.590.620.580.590.592.63%317,765
Nov 18, 20250.590.590.570.570.57-1.72%211,203
Nov 17, 20250.580.590.580.580.582.65%142,617
Nov 14, 20250.590.590.570.570.57-1.74%512,238
Nov 13, 20250.590.600.580.580.58-1.71%354,653
Nov 12, 20250.600.600.590.590.59-1.68%427,252
Nov 11, 20250.620.620.580.600.60-4.80%727,271
Nov 10, 20250.620.630.620.630.63-143,448
Nov 7, 20250.640.640.620.630.63-1.57%289,432
Nov 6, 20250.650.650.640.640.64-1.55%712,398
Nov 5, 20250.660.660.640.650.65-0.77%209,357
Nov 4, 20250.640.660.640.650.652.36%288,018
Nov 3, 20250.620.640.620.640.642.42%133,856
Oct 31, 20250.610.640.600.620.62-841,933
Oct 30, 20250.620.640.620.620.620.81%703,219
Oct 29, 20250.630.630.620.620.62-50,868
Oct 28, 20250.620.630.610.620.62-0.81%152,502
Oct 27, 20250.620.630.620.620.62-1.59%251,431
Oct 24, 20250.630.630.620.630.630.80%6,029
Oct 23, 20250.630.640.620.630.63-0.79%177,791
Oct 22, 20250.620.640.620.630.63-521,954
Oct 21, 20250.650.650.630.630.63-3.08%64,183
Oct 20, 20250.670.670.650.650.65-3.70%157,991
Oct 17, 20250.680.680.660.680.68-0.74%122,878
Oct 16, 20250.660.680.640.680.682.26%894,594
Oct 15, 20250.660.670.650.670.67-0.75%118,006
Oct 14, 20250.670.680.670.670.67-1.47%90,008
Oct 13, 20250.660.680.650.680.680.74%652,996