Imricor Medical Systems, Inc. (ASX:IMR)
Australia
· Delayed Price · Currency is AUD 1.395
+0.015 (1.09%)
At close: Dec 5, 2025
Imricor Medical Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | - | -1.09% | 15,949 |
| Dec 4, 2025 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -1.78% | 72,671 |
| Dec 3, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 0.72% | 121,238 |
| Dec 2, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.40 | 1.09% | 781,909 |
| Dec 1, 2025 | 1.50 | 1.52 | 1.38 | 1.38 | 1.38 | -8.00% | 136,791 |
| Nov 28, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | 1.69% | 79,259 |
| Nov 27, 2025 | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -1.01% | 219,308 |
| Nov 26, 2025 | 1.39 | 1.49 | 1.38 | 1.49 | 1.49 | 7.19% | 235,326 |
| Nov 25, 2025 | 1.34 | 1.40 | 1.34 | 1.39 | 1.39 | 4.12% | 68,455 |
| Nov 24, 2025 | 1.32 | 1.39 | 1.32 | 1.34 | 1.34 | -2.55% | 147,644 |
| Nov 21, 2025 | 1.32 | 1.40 | 1.28 | 1.37 | 1.37 | 1.48% | 203,270 |
| Nov 20, 2025 | 1.36 | 1.43 | 1.30 | 1.35 | 1.35 | - | 469,412 |
| Nov 19, 2025 | 1.36 | 1.39 | 1.34 | 1.35 | 1.35 | -0.74% | 883,020 |
| Nov 18, 2025 | 1.45 | 1.45 | 1.36 | 1.36 | 1.36 | -6.53% | 87,758 |
| Nov 17, 2025 | 1.39 | 1.46 | 1.38 | 1.46 | 1.46 | 3.93% | 55,007 |
| Nov 14, 2025 | 1.46 | 1.46 | 1.36 | 1.40 | 1.40 | -3.78% | 153,635 |
| Nov 13, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | - | 69,463 |
| Nov 12, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 303,063 |
| Nov 11, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | 1.77% | 259,726 |
| Nov 10, 2025 | 1.36 | 1.42 | 1.34 | 1.41 | 1.41 | 3.68% | 191,447 |
| Nov 7, 2025 | 1.40 | 1.43 | 1.32 | 1.36 | 1.36 | -2.16% | 329,379 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -4.14% | 155,726 |
| Nov 5, 2025 | 1.53 | 1.53 | 1.39 | 1.45 | 1.45 | -5.23% | 263,784 |
| Nov 4, 2025 | 1.40 | 1.57 | 1.40 | 1.53 | 1.53 | 12.09% | 585,908 |
| Nov 3, 2025 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -4.21% | 190,410 |
| Oct 31, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | -0.35% | 163,392 |
| Oct 30, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | 1.42% | 173,871 |
| Oct 29, 2025 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -1.40% | 245,075 |
| Oct 28, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -2.05% | 110,882 |
| Oct 27, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | 1.39% | 66,570 |
| Oct 24, 2025 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -1.03% | 33,832 |
| Oct 23, 2025 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -0.34% | 131,569 |
| Oct 22, 2025 | 1.48 | 1.48 | 1.41 | 1.46 | 1.46 | -1.02% | 192,775 |
| Oct 21, 2025 | 1.47 | 1.55 | 1.47 | 1.48 | 1.48 | 0.68% | 251,520 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.42 | 1.47 | 1.47 | -2.33% | 296,695 |
| Oct 17, 2025 | 1.49 | 1.50 | 1.42 | 1.50 | 1.50 | -1.96% | 297,490 |
| Oct 16, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | - | 245,490 |
| Oct 15, 2025 | 1.44 | 1.53 | 1.44 | 1.53 | 1.53 | 3.73% | 79,745 |
| Oct 14, 2025 | 1.46 | 1.48 | 1.42 | 1.48 | 1.48 | 1.72% | 180,694 |
| Oct 13, 2025 | 1.50 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 409,295 |
| Oct 10, 2025 | 1.50 | 1.55 | 1.49 | 1.50 | 1.50 | -0.33% | 283,208 |
| Oct 9, 2025 | 1.48 | 1.53 | 1.46 | 1.51 | 1.51 | 0.33% | 312,448 |
| Oct 8, 2025 | 1.51 | 1.52 | 1.47 | 1.50 | 1.50 | -3.23% | 142,938 |
| Oct 7, 2025 | 1.58 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 314,852 |
| Oct 6, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | -0.31% | 142,596 |
| Oct 3, 2025 | 1.52 | 1.60 | 1.51 | 1.60 | 1.60 | 6.33% | 450,018 |
| Oct 2, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 6.38% | 290,011 |
| Oct 1, 2025 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | 0.36% | 99,511 |
| Sep 30, 2025 | 1.40 | 1.42 | 1.36 | 1.41 | 1.41 | 0.36% | 477,465 |
| Sep 29, 2025 | 1.43 | 1.47 | 1.37 | 1.40 | 1.40 | -3.11% | 595,931 |
| Sep 26, 2025 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | -3.02% | 155,791 |
| 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 | -2.41% | 336,149 |
| Sep 23, 2025 | 1.48 | 1.51 | 1.43 | 1.46 | 1.46 | -1.69% | 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 | 8.90% | 486,251 |
| Sep 17, 2025 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | 2.55% | 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 | -2.11% | 104,990 |
| 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 | 17.22% | 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 | -1.07% | 38,347 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -1.75% | 382,666 |
| Sep 2, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 1.06% | 306,702 |
| Sep 1, 2025 | 1.40 | 1.47 | 1.37 | 1.41 | 1.41 | 0.36% | 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 | 1.84% | 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 | -0.37% | 99,752 |
| Aug 25, 2025 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 2.28% | 139,865 |
| Aug 22, 2025 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -4.71% | 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 | -1.81% | 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 | 2.93% | 144,636 |
| Aug 14, 2025 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | 2.25% | 82,838 |
| Aug 13, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -1.48% | 130,912 |
| Aug 12, 2025 | 1.46 | 1.46 | 1.33 | 1.36 | 1.36 | -4.91% | 186,805 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.36 | 1.43 | 1.43 | 1.06% | 316,510 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.38 | 1.41 | 1.41 | -0.35% | 295,727 |
| Aug 7, 2025 | 1.34 | 1.44 | 1.34 | 1.42 | 1.42 | 7.20% | 548,575 |
| Aug 6, 2025 | 1.28 | 1.36 | 1.26 | 1.32 | 1.32 | 3.94% | 833,233 |
| Aug 5, 2025 | 1.20 | 1.28 | 1.20 | 1.27 | 1.27 | 5.39% | 274,758 |
| Aug 4, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -1.23% | 214,711 |
| Aug 1, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -0.41% | 297,917 |
| Jul 31, 2025 | 1.23 | 1.25 | 1.19 | 1.23 | 1.23 | 0.41% | 276,406 |
| Jul 30, 2025 | 1.22 | 1.23 | 1.17 | 1.22 | 1.22 | 2.09% | 353,376 |
| Jul 29, 2025 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | -1.65% | 348,579 |
| Jul 28, 2025 | 1.25 | 1.30 | 1.21 | 1.22 | 1.22 | -3.57% | 150,968 |
| Jul 25, 2025 | 1.34 | 1.34 | 1.26 | 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 | 1.13% | 443,145 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.27 | 1.33 | 1.33 | 1.92% | 351,194 |
| Jul 21, 2025 | 1.31 | 1.31 | 1.22 | 1.30 | 1.30 | -1.14% | 235,458 |