S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Impedimed Limited (IPD)
Impedimed Limited (IPD) Historical

IPD Impedimed Limited

0.087

-0.002 (-2.25%)

May 17 2024 - Closed

Delayed by 20 minutes

IPD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.089	0.006	7.23%	0.085	0.093	0.085	2,009,265
May 15 2024	0.083	0.002	2.47%	0.081	0.084	0.08	3,159,941
May 14 2024	0.081	0.002	2.53%	0.08	0.082	0.079	834,952
May 13 2024	0.079	0.00	0.00%	0.08	0.08	0.079	2,062,053
May 10 2024	0.079	0.001	1.28%	0.08	0.081	0.078	2,344,234
May 09 2024	0.078	0.00	0.00%	0.08	0.08	0.078	1,571,317
May 08 2024	0.078	-0.002	-2.50%	0.08	0.081	0.078	700,212
May 07 2024	0.08	0.00	0.00%	0.081	0.081	0.079	298,878
May 06 2024	0.08	0.00	0.00%	0.081	0.081	0.079	817,183
May 03 2024	0.08	0.00	0.00%	0.081	0.082	0.08	1,309,197
May 02 2024	0.08	0.001	1.27%	0.081	0.081	0.078	1,974,280
May 01 2024	0.079	-0.007	-8.14%	0.084	0.084	0.078	4,762,048
Apr 30 2024	0.086	-0.002	-2.27%	0.083	0.086	0.08	1,830,727
Apr 29 2024	0.088	0.003	3.53%	0.086	0.088	0.083	1,451,835
Apr 26 2024	0.085	-0.005	-5.56%	0.092	0.092	0.085	1,396,833
Apr 24 2024	0.09	0.00	0.00%	0.094	0.094	0.09	900,191
Apr 23 2024	0.09	0.00	0.00%	0.094	0.094	0.09	639,897
Apr 22 2024	0.09	-0.003	-3.23%	0.093	0.093	0.09	808,812
Apr 19 2024	0.093	-0.007	-7.00%	0.10	0.1025	0.093	1,210,425
Apr 18 2024	0.10	0.004	4.17%	0.10	0.105	0.099	1,334,047
Apr 17 2024	0.096	0.001	1.05%	0.094	0.105	0.094	4,733,796
Apr 16 2024	0.095	0.006	6.74%	0.089	0.096	0.088	2,455,687
Apr 15 2024	0.089	-0.003	-3.26%	0.093	0.093	0.087	473,132
Apr 12 2024	0.092	-0.001	-1.08%	0.094	0.094	0.091	289,598
Apr 11 2024	0.093	-0.002	-2.11%	0.095	0.095	0.09	645,239
Apr 10 2024	0.095	0.005	5.56%	0.091	0.095	0.087	1,850,719
Apr 09 2024	0.09	0.001	1.12%	0.089	0.09	0.087	589,448
Apr 08 2024	0.089	-0.004	-4.30%	0.093	0.093	0.089	980,061
Apr 05 2024	0.093	0.002	2.20%	0.092	0.095	0.091	613,279
Apr 04 2024	0.091	0.004	4.60%	0.088	0.091	0.087	940,984
Apr 03 2024	0.087	0.001	1.16%	0.087	0.088	0.087	424,201
Apr 02 2024	0.086	-0.004	-4.44%	0.089	0.091	0.086	1,216,371
Mar 28 2024	0.09	0.004	4.65%	0.088	0.091	0.087	1,158,154
Mar 27 2024	0.086	-0.001	-1.15%	0.086	0.087	0.086	784,145
Mar 26 2024	0.087	0.001	1.16%	0.089	0.089	0.085	1,049,915
Mar 25 2024	0.086	-0.003	-3.37%	0.088	0.088	0.084	1,645,633
Mar 22 2024	0.089	-0.001	-1.11%	0.093	0.094	0.087	3,208,157
Mar 21 2024	0.09	0.00	0.00%	0.092	0.095	0.088	1,688,507
Mar 20 2024	0.09	-0.008	-8.16%	0.098	0.098	0.09	1,374,178
Mar 19 2024	0.098	0.003	3.16%	0.096	0.10	0.096	1,478,214
Mar 18 2024	0.095	-0.0035	-3.55%	0.10	0.10	0.092	1,246,777
Mar 15 2024	0.0985	-0.0015	-1.50%	0.105	0.105	0.097	745,889
Mar 14 2024	0.10	-0.0025	-2.44%	0.105	0.105	0.098	2,253,169
Mar 13 2024	0.1025	-0.0025	-2.38%	0.11	0.11	0.10	2,521,377
Mar 12 2024	0.105	-0.005	-4.55%	0.115	0.115	0.1025	2,519,887
Mar 11 2024	0.11	0.00	0.00%	0.12	0.12	0.11	1,105,160
Mar 07 2024	0.11	0.01	10.00%	0.105	0.11	0.099	28,973,912
Mar 06 2024	0.10	0.005	5.26%	0.097	0.1025	0.095	1,325,758
Mar 05 2024	0.095	0.002	2.15%	0.094	0.096	0.091	1,160,039
Mar 04 2024	0.093	0.003	3.33%	0.091	0.096	0.091	4,945,537
Mar 03 2024	0.09	-0.001	-1.10%	0.094	0.097	0.09	2,864,239
Feb 29 2024	0.091	0.008	9.64%	0.086	0.091	0.085	2,452,275
Feb 28 2024	0.083	-0.002	-2.35%	0.084	0.087	0.081	1,839,890
Feb 27 2024	0.085	0.004	4.94%	0.08	0.085	0.08	4,297,678
Feb 26 2024	0.081	-0.006	-6.90%	0.086	0.086	0.077	5,235,074
Feb 25 2024	0.087	0.00	0.00%	0.086	0.087	0.085	992,008
Feb 22 2024	0.087	0.002	2.35%	0.087	0.089	0.08	51,558,667
Feb 21 2024	0.085	-0.001	-1.16%	0.086	0.087	0.083	874,882
Feb 20 2024	0.086	0.003	3.61%	0.086	0.087	0.085	982,965
Feb 19 2024	0.083	-0.001	-1.19%	0.084	0.085	0.081	905,962
Feb 18 2024	0.084	-0.004	-4.55%	0.088	0.088	0.082	16,841,402
Feb 15 2024	0.088	0.001	1.15%	0.087	0.09	0.086	3,947,801

Lithium Lion Metals (PK)

PT Mandom Indonesia TBK (GM)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions