Advertisement
U.S. Markets closed
S&P Futures
5,913.50 +7.50 (+0.13%) Dow Futures
43,571.00 +53.00 (+0.12%) Nasdaq Futures
20,514.00 +30.50 (+0.15%) Russell 2000 Futures
2,296.70 +5.50 (+0.24%) Crude Oil
69.21 -0.01 (-0.01%) Gold
2,743.20 +13.20 (+0.48%)
Infomedia Ltd (IFM.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
As of 12:34PM AEDT. Market open.
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 21, 2024 | 1.5000 | 1.5300 | 1.4850 | 1.4950 | 1.4950 | 60,327 |
| Oct 18, 2024 | 1.5850 | 1.5950 | 1.4900 | 1.5000 | 1.5000 | 185,053 |
| Oct 17, 2024 | 1.5100 | 1.5650 | 1.5100 | 1.5650 | 1.5650 | 144,593 |
| Oct 16, 2024 | 1.5100 | 1.5350 | 1.4850 | 1.4950 | 1.4950 | 6,071,671 |
| Oct 15, 2024 | 1.5350 | 1.5400 | 1.5150 | 1.5200 | 1.5200 | 106,396 |
| Oct 14, 2024 | 1.5500 | 1.5600 | 1.5250 | 1.5450 | 1.5450 | 91,811 |
| Oct 11, 2024 | 1.5700 | 1.6050 | 1.5400 | 1.5450 | 1.5450 | 104,795 |
| Oct 10, 2024 | 1.5650 | 1.5900 | 1.5400 | 1.5650 | 1.5650 | 350,446 |
| Oct 09, 2024 | 1.5000 | 1.5700 | 1.5000 | 1.5600 | 1.5600 | 382,973 |
| Oct 08, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4850 | 1.4850 | 341,829 |
| Oct 07, 2024 | 1.4800 | 1.5550 | 1.4800 | 1.5350 | 1.5350 | 156,578 |
| Oct 04, 2024 | 1.5300 | 1.5300 | 1.4650 | 1.4800 | 1.4800 | 384,428 |
| Oct 03, 2024 | 1.5650 | 1.5700 | 1.5200 | 1.5250 | 1.5250 | 87,975 |
| Oct 02, 2024 | 1.5600 | 1.5750 | 1.5400 | 1.5500 | 1.5500 | 179,206 |
| Oct 01, 2024 | 1.5850 | 1.5850 | 1.5500 | 1.5650 | 1.5650 | 126,424 |
| Sep 30, 2024 | 1.6000 | 1.6000 | 1.5850 | 1.5900 | 1.5900 | 39,680 |
| Sep 27, 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.5900 | 135,999 |
| Sep 26, 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 402,112 |
| Sep 25, 2024 | 1.6100 | 1.6125 | 1.5800 | 1.5900 | 1.5900 | 239,489 |
| Sep 24, 2024 | 1.6150 | 1.6250 | 1.6050 | 1.6100 | 1.6100 | 162,757 |
| Sep 23, 2024 | 1.6300 | 1.6350 | 1.6000 | 1.6100 | 1.6100 | 159,858 |
| Sep 20, 2024 | 1.6500 | 1.6650 | 1.6050 | 1.6300 | 1.6300 | 1,256,956 |
| Sep 19, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6450 | 1.6450 | 159,203 |
| Sep 18, 2024 | 1.7000 | 1.7075 | 1.6400 | 1.6800 | 1.6800 | 297,297 |
| Sep 17, 2024 | 1.6250 | 1.6725 | 1.6150 | 1.6600 | 1.6600 | 125,302 |
| Sep 16, 2024 | 1.6000 | 1.6350 | 1.6000 | 1.6300 | 1.6300 | 1,069,389 |
| Sep 13, 2024 | 1.7050 | 1.7300 | 1.6000 | 1.6000 | 1.6000 | 297,498 |
| Sep 12, 2024 | 1.7650 | 1.7850 | 1.7050 | 1.7250 | 1.7250 | 299,139 |
| Sep 11, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 203,787 |
| Sep 10, 2024 | 1.6600 | 1.6900 | 1.6450 | 1.6750 | 1.6750 | 265,382 |
| Sep 09, 2024 | 1.7050 | 1.7050 | 1.6400 | 1.6400 | 1.6400 | 130,827 |
| Sep 06, 2024 | 1.7350 | 1.7350 | 1.7150 | 1.7150 | 1.7150 | 69,182 |
| Sep 05, 2024 | 1.7100 | 1.7300 | 1.6700 | 1.7300 | 1.7300 | 858,182 |
| Sep 04, 2024 | 1.7400 | 1.7550 | 1.6800 | 1.7000 | 1.7000 | 445,268 |
| Sep 03, 2024 | 1.7550 | 1.7600 | 1.7300 | 1.7500 | 1.7500 | 237,432 |
| Sep 02, 2024 | 1.7800 | 1.8050 | 1.7500 | 1.7600 | 1.7600 | 339,863 |
| Aug 30, 2024 | 1.7500 | 1.7650 | 1.7500 | 1.7550 | 1.7550 | 116,216 |
| Aug 29, 2024 | 1.7650 | 1.7700 | 1.7300 | 1.7600 | 1.7600 | 190,480 |
| Aug 28, 2024 | 1.7700 | 1.7700 | 1.7150 | 1.7550 | 1.7550 | 242,448 |
| Aug 27, 2024 | 1.7600 | 1.8000 | 1.7550 | 1.7600 | 1.7600 | 668,022 |
| Aug 26, 2024 | 1.7850 | 1.8150 | 1.7800 | 1.8000 | 1.8000 | 1,607,122 |
| Aug 23, 2024 | 1.8100 | 1.8200 | 1.7500 | 1.7650 | 1.7650 | 136,180 |
| Aug 22, 2024 | 1.7550 | 1.8200 | 1.7500 | 1.8100 | 1.8100 | 192,657 |
| Aug 21, 2024 | 1.7600 | 1.7800 | 1.7450 | 1.7600 | 1.7600 | 251,955 |
| Aug 20, 2024 | 1.7300 | 1.7750 | 1.7175 | 1.7600 | 1.7600 | 365,729 |
| Aug 19, 2024 | 1.7000 | 1.7300 | 1.6950 | 1.7300 | 1.7300 | 50,842 |
| Aug 16, 2024 | 1.7150 | 1.7250 | 1.7000 | 1.7000 | 1.7000 | 57,181 |
| Aug 15, 2024 | 1.7000 | 1.7350 | 1.6800 | 1.7300 | 1.7300 | 135,969 |
| Aug 14, 2024 | 1.6650 | 1.7000 | 1.6575 | 1.6900 | 1.6900 | 102,639 |
| Aug 13, 2024 | 1.6400 | 1.6650 | 1.6250 | 1.6550 | 1.6550 | 69,971 |
| Aug 12, 2024 | 1.6600 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 72,808 |
| Aug 09, 2024 | 1.6550 | 1.6950 | 1.6500 | 1.6700 | 1.6700 | 50,524 |
| Aug 08, 2024 | 1.6450 | 1.6500 | 1.6200 | 1.6500 | 1.6500 | 298,378 |
| Aug 07, 2024 | 1.6000 | 1.6400 | 1.5850 | 1.6200 | 1.6200 | 164,622 |
| Aug 06, 2024 | 1.6450 | 1.6450 | 1.5750 | 1.6400 | 1.6400 | 239,958 |
| Aug 05, 2024 | 1.6700 | 1.6800 | 1.5900 | 1.6200 | 1.6200 | 203,811 |
| Aug 02, 2024 | 1.6800 | 1.7150 | 1.6800 | 1.7150 | 1.7150 | 974,591 |
| Aug 01, 2024 | 1.6850 | 1.7000 | 1.6800 | 1.6950 | 1.6950 | 268,283 |
| Jul 31, 2024 | 1.6725 | 1.6800 | 1.6450 | 1.6800 | 1.6800 | 312,745 |
| Jul 30, 2024 | 1.6450 | 1.6750 | 1.6450 | 1.6650 | 1.6650 | 342,197 |
| Jul 29, 2024 | 1.6350 | 1.6600 | 1.6250 | 1.6400 | 1.6400 | 64,626 |
| Jul 26, 2024 | 1.6050 | 1.6600 | 1.5750 | 1.6450 | 1.6450 | 172,776 |
| Jul 25, 2024 | 1.6350 | 1.6350 | 1.5950 | 1.6000 | 1.6000 | 2,206,453 |
| Jul 24, 2024 | 1.6250 | 1.6600 | 1.6250 | 1.6550 | 1.6550 | 125,204 |
| Jul 23, 2024 | 1.6100 | 1.6450 | 1.6050 | 1.6200 | 1.6200 | 409,322 |
| Jul 22, 2024 | 1.6250 | 1.6250 | 1.6100 | 1.6250 | 1.6250 | 249,974 |
| Jul 19, 2024 | 1.6250 | 1.6400 | 1.6050 | 1.6250 | 1.6250 | 192,859 |
| Jul 18, 2024 | 1.6200 | 1.6300 | 1.6050 | 1.6200 | 1.6200 | 170,402 |
| Jul 17, 2024 | 1.5500 | 1.6175 | 1.5500 | 1.6100 | 1.6100 | 187,276 |
| Jul 16, 2024 | 1.5700 | 1.6200 | 1.5500 | 1.6100 | 1.6100 | 839,824 |
| Jul 15, 2024 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | 1.5700 | 273,142 |
| Jul 12, 2024 | 1.6250 | 1.6350 | 1.6050 | 1.6350 | 1.6350 | 175,747 |
| Jul 11, 2024 | 1.5850 | 1.6300 | 1.5800 | 1.6150 | 1.6150 | 131,370 |
| Jul 10, 2024 | 1.5500 | 1.5850 | 1.5350 | 1.5800 | 1.5800 | 147,200 |
| Jul 09, 2024 | 1.5400 | 1.5700 | 1.5250 | 1.5650 | 1.5650 | 660,497 |
| Jul 08, 2024 | 1.5550 | 1.5550 | 1.4850 | 1.5300 | 1.5300 | 497,120 |
| Jul 05, 2024 | 1.5950 | 1.6050 | 1.5525 | 1.5600 | 1.5600 | 756,138 |
| Jul 04, 2024 | 1.5600 | 1.6100 | 1.5550 | 1.6100 | 1.6100 | 224,792 |
| Jul 03, 2024 | 1.5900 | 1.5900 | 1.5525 | 1.5600 | 1.5600 | 976,507 |
| Jul 02, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 105,297 |
| Jul 01, 2024 | 1.6500 | 1.6800 | 1.6425 | 1.6500 | 1.6500 | 249,891 |
| Jun 28, 2024 | 1.5400 | 1.6800 | 1.5050 | 1.6800 | 1.6800 | 295,583 |
| Jun 27, 2024 | 1.6150 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 86,741 |
| Jun 26, 2024 | 1.6100 | 1.6450 | 1.6100 | 1.6400 | 1.6400 | 324,041 |
| Jun 25, 2024 | 1.6300 | 1.6600 | 1.6250 | 1.6500 | 1.6500 | 104,479 |
| Jun 24, 2024 | 1.6650 | 1.6650 | 1.6200 | 1.6300 | 1.6300 | 121,420 |
| Jun 21, 2024 | 1.5900 | 1.6650 | 1.5900 | 1.6650 | 1.6650 | 392,519 |
| Jun 20, 2024 | 1.6300 | 1.6500 | 1.6000 | 1.6350 | 1.6350 | 113,504 |
| Jun 19, 2024 | 1.5950 | 1.6300 | 1.5750 | 1.6150 | 1.6150 | 122,834 |
| Jun 18, 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5850 | 1.5850 | 83,040 |
| Jun 17, 2024 | 1.5650 | 1.5900 | 1.5575 | 1.5800 | 1.5800 | 142,897 |
| Jun 14, 2024 | 1.5500 | 1.5850 | 1.5450 | 1.5650 | 1.5650 | 274,747 |
| Jun 13, 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 1.5700 | 88,674 |
| Jun 12, 2024 | 1.5550 | 1.6150 | 1.5550 | 1.6100 | 1.6100 | 199,497 |
| Jun 11, 2024 | 1.5850 | 1.5850 | 1.5450 | 1.5700 | 1.5700 | 177,766 |
| Jun 07, 2024 | 1.5900 | 1.6000 | 1.5700 | 1.5850 | 1.5850 | 95,808 |
| Jun 06, 2024 | 1.5150 | 1.6275 | 1.5150 | 1.5800 | 1.5800 | 342,009 |
| Jun 05, 2024 | 1.6400 | 1.6575 | 1.5500 | 1.5600 | 1.5600 | 401,473 |
| Jun 04, 2024 | 1.5850 | 1.6200 | 1.5700 | 1.6000 | 1.6000 | 288,099 |
| Jun 03, 2024 | 1.6350 | 1.6500 | 1.5950 | 1.6150 | 1.6150 | 151,160 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.