Intelligent Monitoring Group Limited IMB

ASX · Australia · Commercial Services

AUD 0.5700-0.02 (-2.56%)

Market open· Oct 2, 2026, 1:22 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.58	-0.85%	AUD 0.57	AUD 0.58	AUD 0.57	27.22K
2026-10-01	AUD 0.58	0.00%	AUD 0.58	AUD 0.58	AUD 0.56	145.81K
2026-09-30	AUD 0.58	+5.41%	AUD 0.56	AUD 0.59	AUD 0.56	273.08K
2026-09-29	AUD 0.56	-1.77%	AUD 0.56	AUD 0.56	AUD 0.56	180.03K
2026-09-28	AUD 0.56	-1.74%	AUD 0.57	AUD 0.57	AUD 0.56	135.98K
2026-09-25	AUD 0.57	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	133.86K
2026-09-24	AUD 0.57	+0.88%	AUD 0.56	AUD 0.57	AUD 0.56	27.05K
2026-09-23	AUD 0.57	-1.72%	AUD 0.58	AUD 0.58	AUD 0.57	31.55K
2026-09-22	AUD 0.58	0.00%	AUD 0.56	AUD 0.58	AUD 0.56	2.20M
2026-09-21	AUD 0.58	-1.69%	AUD 0.59	AUD 0.59	AUD 0.57	38.66K
2026-09-18	AUD 0.59	+1.72%	AUD 0.58	AUD 0.59	AUD 0.58	35.99K
2026-09-17	AUD 0.58	-3.33%	AUD 0.60	AUD 0.60	AUD 0.58	176.62K
2026-09-16	AUD 0.60	+1.69%	AUD 0.60	AUD 0.60	AUD 0.59	8.31M
2026-09-15	AUD 0.59	-1.67%	AUD 0.58	AUD 0.60	AUD 0.58	191.02K
2026-09-14	AUD 0.60	0.00%	AUD 0.60	AUD 0.60	AUD 0.58	62.74K
2026-09-11	AUD 0.60	+0.84%	AUD 0.60	AUD 0.60	AUD 0.58	7.54M
2026-09-10	AUD 0.60	-1.65%	AUD 0.61	AUD 0.62	AUD 0.60	289.82K
2026-09-09	AUD 0.61	0.00%	AUD 0.61	AUD 0.62	AUD 0.61	29.86K
2026-09-08	AUD 0.61	0.00%	AUD 0.62	AUD 0.62	AUD 0.61	204.00K
2026-09-07	AUD 0.61	-0.82%	AUD 0.60	AUD 0.62	AUD 0.60	180.14K
2026-09-04	AUD 0.61	-2.40%	AUD 0.62	AUD 0.63	AUD 0.61	5.10M
2026-09-03	AUD 0.63	+0.81%	AUD 0.62	AUD 0.63	AUD 0.62	291.12K
2026-09-02	AUD 0.62	-0.80%	AUD 0.62	AUD 0.63	AUD 0.62	214.85K
2026-09-01	AUD 0.63	-2.34%	AUD 0.64	AUD 0.64	AUD 0.63	684.74K
2026-08-31	AUD 0.64	-0.78%	AUD 0.63	AUD 0.64	AUD 0.63	41.09K
2026-08-28	AUD 0.64	+0.78%	AUD 0.64	AUD 0.65	AUD 0.63	583.89K
2026-08-27	AUD 0.64	-7.25%	AUD 0.69	AUD 0.69	AUD 0.62	1.10M
2026-08-26	AUD 0.69	+2.99%	AUD 0.67	AUD 0.69	AUD 0.67	478.65K
2026-08-25	AUD 0.67	+0.75%	AUD 0.67	AUD 0.68	AUD 0.66	488.18K
2026-08-24	AUD 0.67	+3.10%	AUD 0.67	AUD 0.67	AUD 0.65	217.15K
2026-08-21	AUD 0.64	+0.78%	AUD 0.65	AUD 0.65	AUD 0.64	128.42K
2026-08-20	AUD 0.64	-0.78%	AUD 0.65	AUD 0.65	AUD 0.64	54.04K
2026-08-19	AUD 0.64	-2.27%	AUD 0.64	AUD 0.65	AUD 0.64	203.18K
2026-08-18	AUD 0.66	0.00%	AUD 0.66	AUD 0.67	AUD 0.65	683.36K
2026-08-17	AUD 0.66	+3.13%	AUD 0.63	AUD 0.66	AUD 0.63	359.90K
2026-08-14	AUD 0.64	0.00%	AUD 0.64	AUD 0.64	AUD 0.63	2.15M
2026-08-13	AUD 0.64	-0.78%	AUD 0.64	AUD 0.64	AUD 0.63	163.99K
2026-08-12	AUD 0.64	0.00%	AUD 0.64	AUD 0.64	AUD 0.64	306.10K
2026-08-11	AUD 0.64	+0.78%	AUD 0.64	AUD 0.65	AUD 0.64	647.71K
2026-08-10	AUD 0.64	+3.23%	AUD 0.64	AUD 0.65	AUD 0.63	1.04M
2026-08-07	AUD 0.62	-2.36%	AUD 0.63	AUD 0.63	AUD 0.61	222.06K
2026-08-06	AUD 0.63	+4.10%	AUD 0.62	AUD 0.63	AUD 0.61	697.01K
2026-08-05	AUD 0.61	0.00%	AUD 0.61	AUD 0.62	AUD 0.61	406.81K
2026-08-04	AUD 0.61	0.00%	AUD 0.62	AUD 0.62	AUD 0.61	359.26K
2026-08-03	AUD 0.61	-2.40%	AUD 0.62	AUD 0.62	AUD 0.61	337.53K
2026-07-31	AUD 0.63	+1.63%	AUD 0.62	AUD 0.63	AUD 0.61	112.87K
2026-07-30	AUD 0.62	-1.60%	AUD 0.63	AUD 0.64	AUD 0.61	880.56K
2026-07-29	AUD 0.63	+1.63%	AUD 0.62	AUD 0.65	AUD 0.61	428.36K
2026-07-28	AUD 0.62	0.00%	AUD 0.63	AUD 0.64	AUD 0.62	944.40K
2026-07-27	AUD 0.62	+2.50%	AUD 0.63	AUD 0.63	AUD 0.61	706.99K
2026-07-24	AUD 0.60	-1.64%	AUD 0.61	AUD 0.62	AUD 0.60	464.55K
2026-07-23	AUD 0.61	-6.15%	AUD 0.60	AUD 0.63	AUD 0.60	381.85K
2026-07-22	AUD 0.65	0.00%	AUD 0.65	AUD 0.67	AUD 0.61	387.42K
2026-07-21	AUD 0.65	+2.36%	AUD 0.63	AUD 0.65	AUD 0.63	517.60K
2026-07-20	AUD 0.63	+2.42%	AUD 0.62	AUD 0.63	AUD 0.61	217.08K
2026-07-17	AUD 0.62	+0.81%	AUD 0.61	AUD 0.62	AUD 0.61	61.71K
2026-07-16	AUD 0.62	0.00%	AUD 0.62	AUD 0.62	AUD 0.61	329.05K
2026-07-15	AUD 0.62	-1.60%	AUD 0.62	AUD 0.62	AUD 0.62	8.02K
2026-07-14	AUD 0.63	-0.79%	AUD 0.63	AUD 0.63	AUD 0.62	584.17K
2026-07-13	AUD 0.63	0.00%	AUD 0.62	AUD 0.63	AUD 0.62	956.35K
2026-07-10	AUD 0.63	0.00%	AUD 0.62	AUD 0.63	AUD 0.62	50.98K
2026-07-09	AUD 0.63	+3.28%	AUD 0.62	AUD 0.63	AUD 0.61	52.40K
2026-07-08	AUD 0.61	-3.17%	AUD 0.63	AUD 0.65	AUD 0.61	148.48K
2026-07-07	AUD 0.63	0.00%	AUD 0.66	AUD 0.67	AUD 0.63	58.42K
2026-07-06	AUD 0.63	-2.33%	AUD 0.66	AUD 0.69	AUD 0.63	663.47K
2026-07-03	AUD 0.64	+6.61%	AUD 0.60	AUD 0.67	AUD 0.60	1.16M
2026-07-02	AUD 0.61	+12.04%	AUD 0.62	AUD 0.65	AUD 0.60	888.94K
2026-07-01	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	0
2026-06-30	AUD 0.54	-1.82%	AUD 0.55	AUD 0.55	AUD 0.52	147.12K
2026-06-29	AUD 0.55	-3.51%	AUD 0.55	AUD 0.56	AUD 0.55	112.82K
2026-06-26	AUD 0.57	+3.64%	AUD 0.57	AUD 0.57	AUD 0.55	27.63K
2026-06-25	AUD 0.55	-0.90%	AUD 0.56	AUD 0.56	AUD 0.55	197.38K
2026-06-24	AUD 0.56	-1.77%	AUD 0.56	AUD 0.56	AUD 0.56	29.76K
2026-06-23	AUD 0.56	-1.74%	AUD 0.57	AUD 0.57	AUD 0.56	15.19K
2026-06-22	AUD 0.57	+4.55%	AUD 0.55	AUD 0.57	AUD 0.55	209.57K
2026-06-19	AUD 0.55	-1.79%	AUD 0.55	AUD 0.55	AUD 0.55	17.40K
2026-06-18	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.55	6.38K
2026-06-17	AUD 0.56	+1.82%	AUD 0.53	AUD 0.56	AUD 0.53	56.14K
2026-06-16	AUD 0.55	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	161.66K
2026-06-15	AUD 0.55	-4.35%	AUD 0.56	AUD 0.56	AUD 0.55	260.34K
2026-06-12	AUD 0.57	+0.88%	AUD 0.57	AUD 0.57	AUD 0.56	95.45K
2026-06-11	AUD 0.57	+3.64%	AUD 0.55	AUD 0.57	AUD 0.55	48.58K
2026-06-10	AUD 0.55	-0.45%	AUD 0.55	AUD 0.55	AUD 0.54	193.86K
2026-06-09	AUD 0.55	+0.45%	AUD 0.56	AUD 0.56	AUD 0.54	185.90K
2026-06-05	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.55	81.56K
2026-06-04	AUD 0.56	+3.70%	AUD 0.55	AUD 0.56	AUD 0.54	200.07K
2026-06-03	AUD 0.54	-7.69%	AUD 0.58	AUD 0.58	AUD 0.54	129.03K
2026-06-02	AUD 0.58	+2.63%	AUD 0.57	AUD 0.58	AUD 0.56	122.42K
2026-06-01	AUD 0.57	-4.60%	AUD 0.60	AUD 0.60	AUD 0.57	172.13K
2026-05-29	AUD 0.60	+0.42%	AUD 0.60	AUD 0.60	AUD 0.59	93.94K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.58	-0.85%	AUD 0.57	AUD 0.58	AUD 0.57	27.22K
2026-10-01	AUD 0.58	0.00%	AUD 0.58	AUD 0.58	AUD 0.56	145.81K
2026-09-30	AUD 0.58	+5.41%	AUD 0.56	AUD 0.59	AUD 0.56	273.08K
2026-09-29	AUD 0.56	-1.77%	AUD 0.56	AUD 0.56	AUD 0.56	180.03K
2026-09-28	AUD 0.56	-1.74%	AUD 0.57	AUD 0.57	AUD 0.56	135.98K
2026-09-25	AUD 0.57	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	133.86K
2026-09-24	AUD 0.57	+0.88%	AUD 0.56	AUD 0.57	AUD 0.56	27.05K
2026-09-23	AUD 0.57	-1.72%	AUD 0.58	AUD 0.58	AUD 0.57	31.55K
2026-09-22	AUD 0.58	0.00%	AUD 0.56	AUD 0.58	AUD 0.56	2.20M
2026-09-21	AUD 0.58	-1.69%	AUD 0.59	AUD 0.59	AUD 0.57	38.66K
2026-09-18	AUD 0.59	+1.72%	AUD 0.58	AUD 0.59	AUD 0.58	35.99K
2026-09-17	AUD 0.58	-3.33%	AUD 0.60	AUD 0.60	AUD 0.58	176.62K
2026-09-16	AUD 0.60	+1.69%	AUD 0.60	AUD 0.60	AUD 0.59	8.31M
2026-09-15	AUD 0.59	-1.67%	AUD 0.58	AUD 0.60	AUD 0.58	191.02K
2026-09-14	AUD 0.60	0.00%	AUD 0.60	AUD 0.60	AUD 0.58	62.74K
2026-09-11	AUD 0.60	+0.84%	AUD 0.60	AUD 0.60	AUD 0.58	7.54M
2026-09-10	AUD 0.60	-1.65%	AUD 0.61	AUD 0.62	AUD 0.60	289.82K
2026-09-09	AUD 0.61	0.00%	AUD 0.61	AUD 0.62	AUD 0.61	29.86K
2026-09-08	AUD 0.61	0.00%	AUD 0.62	AUD 0.62	AUD 0.61	204.00K
2026-09-07	AUD 0.61	-0.82%	AUD 0.60	AUD 0.62	AUD 0.60	180.14K
2026-09-04	AUD 0.61	-2.40%	AUD 0.62	AUD 0.63	AUD 0.61	5.10M
2026-09-03	AUD 0.63	+0.81%	AUD 0.62	AUD 0.63	AUD 0.62	291.12K
2026-09-02	AUD 0.62	-0.80%	AUD 0.62	AUD 0.63	AUD 0.62	214.85K
2026-09-01	AUD 0.63	-2.34%	AUD 0.64	AUD 0.64	AUD 0.63	684.74K
2026-08-31	AUD 0.64	-0.78%	AUD 0.63	AUD 0.64	AUD 0.63	41.09K
2026-08-28	AUD 0.64	+0.78%	AUD 0.64	AUD 0.65	AUD 0.63	583.89K
2026-08-27	AUD 0.64	-7.25%	AUD 0.69	AUD 0.69	AUD 0.62	1.10M
2026-08-26	AUD 0.69	+2.99%	AUD 0.67	AUD 0.69	AUD 0.67	478.65K
2026-08-25	AUD 0.67	+0.75%	AUD 0.67	AUD 0.68	AUD 0.66	488.18K
2026-08-24	AUD 0.67	+3.10%	AUD 0.67	AUD 0.67	AUD 0.65	217.15K
2026-08-21	AUD 0.64	+0.78%	AUD 0.65	AUD 0.65	AUD 0.64	128.42K
2026-08-20	AUD 0.64	-0.78%	AUD 0.65	AUD 0.65	AUD 0.64	54.04K
2026-08-19	AUD 0.64	-2.27%	AUD 0.64	AUD 0.65	AUD 0.64	203.18K
2026-08-18	AUD 0.66	0.00%	AUD 0.66	AUD 0.67	AUD 0.65	683.36K
2026-08-17	AUD 0.66	+3.13%	AUD 0.63	AUD 0.66	AUD 0.63	359.90K
2026-08-14	AUD 0.64	0.00%	AUD 0.64	AUD 0.64	AUD 0.63	2.15M
2026-08-13	AUD 0.64	-0.78%	AUD 0.64	AUD 0.64	AUD 0.63	163.99K
2026-08-12	AUD 0.64	0.00%	AUD 0.64	AUD 0.64	AUD 0.64	306.10K
2026-08-11	AUD 0.64	+0.78%	AUD 0.64	AUD 0.65	AUD 0.64	647.71K
2026-08-10	AUD 0.64	+3.23%	AUD 0.64	AUD 0.65	AUD 0.63	1.04M
2026-08-07	AUD 0.62	-2.36%	AUD 0.63	AUD 0.63	AUD 0.61	222.06K
2026-08-06	AUD 0.63	+4.10%	AUD 0.62	AUD 0.63	AUD 0.61	697.01K
2026-08-05	AUD 0.61	0.00%	AUD 0.61	AUD 0.62	AUD 0.61	406.81K
2026-08-04	AUD 0.61	0.00%	AUD 0.62	AUD 0.62	AUD 0.61	359.26K
2026-08-03	AUD 0.61	-2.40%	AUD 0.62	AUD 0.62	AUD 0.61	337.53K
2026-07-31	AUD 0.63	+1.63%	AUD 0.62	AUD 0.63	AUD 0.61	112.87K
2026-07-30	AUD 0.62	-1.60%	AUD 0.63	AUD 0.64	AUD 0.61	880.56K
2026-07-29	AUD 0.63	+1.63%	AUD 0.62	AUD 0.65	AUD 0.61	428.36K
2026-07-28	AUD 0.62	0.00%	AUD 0.63	AUD 0.64	AUD 0.62	944.40K
2026-07-27	AUD 0.62	+2.50%	AUD 0.63	AUD 0.63	AUD 0.61	706.99K
2026-07-24	AUD 0.60	-1.64%	AUD 0.61	AUD 0.62	AUD 0.60	464.55K
2026-07-23	AUD 0.61	-6.15%	AUD 0.60	AUD 0.63	AUD 0.60	381.85K
2026-07-22	AUD 0.65	0.00%	AUD 0.65	AUD 0.67	AUD 0.61	387.42K
2026-07-21	AUD 0.65	+2.36%	AUD 0.63	AUD 0.65	AUD 0.63	517.60K
2026-07-20	AUD 0.63	+2.42%	AUD 0.62	AUD 0.63	AUD 0.61	217.08K
2026-07-17	AUD 0.62	+0.81%	AUD 0.61	AUD 0.62	AUD 0.61	61.71K
2026-07-16	AUD 0.62	0.00%	AUD 0.62	AUD 0.62	AUD 0.61	329.05K
2026-07-15	AUD 0.62	-1.60%	AUD 0.62	AUD 0.62	AUD 0.62	8.02K
2026-07-14	AUD 0.63	-0.79%	AUD 0.63	AUD 0.63	AUD 0.62	584.17K
2026-07-13	AUD 0.63	0.00%	AUD 0.62	AUD 0.63	AUD 0.62	956.35K
2026-07-10	AUD 0.63	0.00%	AUD 0.62	AUD 0.63	AUD 0.62	50.98K
2026-07-09	AUD 0.63	+3.28%	AUD 0.62	AUD 0.63	AUD 0.61	52.40K
2026-07-08	AUD 0.61	-3.17%	AUD 0.63	AUD 0.65	AUD 0.61	148.48K
2026-07-07	AUD 0.63	0.00%	AUD 0.66	AUD 0.67	AUD 0.63	58.42K
2026-07-06	AUD 0.63	-2.33%	AUD 0.66	AUD 0.69	AUD 0.63	663.47K
2026-07-03	AUD 0.64	+6.61%	AUD 0.60	AUD 0.67	AUD 0.60	1.16M
2026-07-02	AUD 0.61	+12.04%	AUD 0.62	AUD 0.65	AUD 0.60	888.94K
2026-07-01	AUD 0.54	0.00%	AUD 0.54	AUD 0.54	AUD 0.54	0
2026-06-30	AUD 0.54	-1.82%	AUD 0.55	AUD 0.55	AUD 0.52	147.12K
2026-06-29	AUD 0.55	-3.51%	AUD 0.55	AUD 0.56	AUD 0.55	112.82K
2026-06-26	AUD 0.57	+3.64%	AUD 0.57	AUD 0.57	AUD 0.55	27.63K
2026-06-25	AUD 0.55	-0.90%	AUD 0.56	AUD 0.56	AUD 0.55	197.38K
2026-06-24	AUD 0.56	-1.77%	AUD 0.56	AUD 0.56	AUD 0.56	29.76K
2026-06-23	AUD 0.56	-1.74%	AUD 0.57	AUD 0.57	AUD 0.56	15.19K
2026-06-22	AUD 0.57	+4.55%	AUD 0.55	AUD 0.57	AUD 0.55	209.57K
2026-06-19	AUD 0.55	-1.79%	AUD 0.55	AUD 0.55	AUD 0.55	17.40K
2026-06-18	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.55	6.38K
2026-06-17	AUD 0.56	+1.82%	AUD 0.53	AUD 0.56	AUD 0.53	56.14K
2026-06-16	AUD 0.55	0.00%	AUD 0.54	AUD 0.55	AUD 0.54	161.66K
2026-06-15	AUD 0.55	-4.35%	AUD 0.56	AUD 0.56	AUD 0.55	260.34K
2026-06-12	AUD 0.57	+0.88%	AUD 0.57	AUD 0.57	AUD 0.56	95.45K
2026-06-11	AUD 0.57	+3.64%	AUD 0.55	AUD 0.57	AUD 0.55	48.58K
2026-06-10	AUD 0.55	-0.45%	AUD 0.55	AUD 0.55	AUD 0.54	193.86K
2026-06-09	AUD 0.55	+0.45%	AUD 0.56	AUD 0.56	AUD 0.54	185.90K
2026-06-05	AUD 0.55	-1.79%	AUD 0.56	AUD 0.56	AUD 0.55	81.56K
2026-06-04	AUD 0.56	+3.70%	AUD 0.55	AUD 0.56	AUD 0.54	200.07K
2026-06-03	AUD 0.54	-7.69%	AUD 0.58	AUD 0.58	AUD 0.54	129.03K
2026-06-02	AUD 0.58	+2.63%	AUD 0.57	AUD 0.58	AUD 0.56	122.42K
2026-06-01	AUD 0.57	-4.60%	AUD 0.60	AUD 0.60	AUD 0.57	172.13K
2026-05-29	AUD 0.60	+0.42%	AUD 0.60	AUD 0.60	AUD 0.59	93.94K