NASDAQ:IMRN | Historical Stock Price | Immuron Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-06-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$1.23$2.23$4.04$7.34$13.322017-06-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.37$6.37103,300——
2020-12-30$6.59$6.5972,700——
2020-12-29$6.67$6.67107,000——
2020-12-28$6.78$6.7853,100——
2020-12-24$6.71$6.7132,200——
2020-12-23$6.82$6.8252,700——
2020-12-22$6.96$6.9662,600——
2020-12-21$7.00$7.0053,700——
2020-12-18$7.19$7.1958,400——
2020-12-17$6.95$6.9548,000——
2020-12-16$7.10$7.1055,400——
2020-12-15$7.49$7.49334,000——
2020-12-14$7.00$7.00394,900——
2020-12-11$7.04$7.0423,400——
2020-12-10$7.14$7.1444,600——
2020-12-09$6.80$6.8027,100——
2020-12-08$7.01$7.0137,100——
2020-12-07$7.03$7.0328,600——
2020-12-04$7.12$7.1239,300——
2020-12-03$7.03$7.0331,100——
2020-12-02$6.99$6.9924,200——
2020-12-01$7.03$7.0345,300——
2020-11-30$7.12$7.1249,000——
2020-11-27$7.39$7.3944,400——
2020-11-25$7.44$7.4440,900——
2020-11-24$7.55$7.5551,900——
2020-11-23$7.63$7.6332,900——
2020-11-20$7.49$7.4932,400——
2020-11-19$7.45$7.4533,100——
2020-11-18$7.74$7.7483,000——
2020-11-17$7.21$7.2153,300——
2020-11-16$7.22$7.2278,000——
2020-11-13$7.33$7.33103,400——
2020-11-12$7.59$7.59289,900——
2020-11-11$8.40$8.404,606,700——
2020-11-10$6.75$6.7548,400——
2020-11-09$6.76$6.7679,800——
2020-11-06$6.24$6.2422,100——
2020-11-05$6.26$6.2622,100——
2020-11-04$6.20$6.2013,100——
2020-11-03$6.06$6.0622,800——
2020-11-02$6.01$6.01149,800——
2020-10-30$6.75$6.7524,800——
2020-10-29$7.02$7.0220,200——
2020-10-28$7.06$7.0632,300——
2020-10-27$7.21$7.2143,800——
2020-10-26$7.35$7.3543,600——
2020-10-23$7.40$7.4014,700——
2020-10-22$7.33$7.3311,000——
2020-10-21$7.20$7.2018,100——
2020-10-20$7.39$7.396,100——
2020-10-19$7.40$7.4031,400——
2020-10-16$7.72$7.7217,600——
2020-10-15$7.75$7.7526,400——
2020-10-14$8.15$8.1551,600——
2020-10-13$8.19$8.1978,200——
2020-10-12$8.50$8.50176,000——
2020-10-09$7.78$7.78118,300——
2020-10-08$7.37$7.3741,200——
2020-10-07$7.01$7.0130,400——
2020-10-06$7.11$7.1130,000——
2020-10-05$7.10$7.1019,000——
2020-10-02$7.05$7.0533,400——
2020-10-01$7.33$7.3311,300——
2020-09-30$7.50$7.5019,400——
2020-09-29$7.35$7.3526,100——
2020-09-28$7.08$7.0841,200——
2020-09-25$7.30$7.3066,100——
2020-09-24$7.25$7.2538,600——
2020-09-23$7.28$7.2847,400——
2020-09-22$7.79$7.7919,700——
2020-09-21$7.97$7.9733,500——
2020-09-18$8.12$8.1240,200——
2020-09-17$8.17$8.1758,700——
2020-09-16$8.20$8.2028,600——
2020-09-15$8.50$8.50169,600——
2020-09-14$7.89$7.8945,900——
2020-09-11$7.74$7.7420,300——
2020-09-10$7.84$7.8423,000——
2020-09-09$7.73$7.7345,400——
2020-09-08$7.46$7.46137,300——
2020-09-04$8.05$8.0582,600——
2020-09-03$8.19$8.1966,500——
2020-09-02$8.52$8.52121,000——
2020-09-01$8.89$8.89241,700——
2020-08-31$9.15$9.1595,500——
2020-08-28$9.07$9.0772,200——
2020-08-27$9.08$9.0871,900——
2020-08-26$9.17$9.1757,300——
2020-08-25$9.37$9.3799,500——
2020-08-24$9.33$9.33273,100——
2020-08-21$10.05$10.05365,100——
2020-08-20$10.23$10.23295,400——
2020-08-19$10.69$10.69222,400——
2020-08-18$10.90$10.90619,400——
2020-08-17$10.75$10.75385,100——
2020-08-14$11.08$11.08635,100——
2020-08-13$10.14$10.14254,100——
2020-08-12$10.09$10.09293,600——
2020-08-11$10.24$10.24283,900——
2020-08-10$11.03$11.03194,200——
2020-08-07$10.97$10.97510,100——
2020-08-06$11.14$11.14397,500——
2020-08-05$10.95$10.951,059,000——
2020-08-04$10.32$10.32311,400——
2020-08-03$9.90$9.90293,300——
2020-07-31$10.01$10.01232,900——
2020-07-30$10.65$10.65395,800——
2020-07-29$11.52$11.52779,100——
2020-07-28$10.97$10.97316,500——
2020-07-27$11.45$11.45889,100——
2020-07-24$12.88$12.881,172,800——
2020-07-23$13.90$13.902,905,600——
2020-07-22$12.69$12.692,231,500——
2020-07-21$14.81$14.8126,538,900——
2020-07-20$10.41$10.4167,810,300——
2020-07-17$6.37$6.3761,000——
2020-07-16$6.15$6.15128,800——
2020-07-15$6.61$6.61430,100——
2020-07-14$6.01$6.01153,400——
2020-07-13$5.88$5.88347,100——
2020-07-10$6.48$6.48129,100——
2020-07-09$6.67$6.67217,400——
2020-07-08$7.22$7.2253,400——
2020-07-07$7.24$7.24141,100——
2020-07-06$7.26$7.2667,400——
2020-07-02$7.34$7.34176,500——
2020-07-01$7.50$7.50132,000——
2020-06-30$7.43$7.43149,500——
2020-06-29$7.42$7.42191,200——
2020-06-26$8.11$8.11152,400——
2020-06-25$8.42$8.42334,600——
2020-06-24$8.48$8.48220,600——
2020-06-23$8.30$8.30178,600——
2020-06-22$8.64$8.64427,000——
2020-06-19$9.38$9.384,730,000——
2020-06-18$7.75$7.75255,000——
2020-06-17$8.22$8.22530,200——
2020-06-16$9.40$9.40783,200——
2020-06-15$9.60$9.603,284,900——
2020-06-12$8.58$8.5819,633,400——
2020-06-11$6.90$6.901,096,400——
2020-06-10$9.88$9.884,760,600——
2020-06-09$20.00$20.0075,742,800——
2020-06-08$2.10$2.101,900——
2020-06-05$2.08$2.087,300——
2020-06-04$2.14$2.141,600——
2020-06-03$2.16$2.162,400——
2020-06-02$1.97$1.974,400——
2020-06-01$2.05$2.053,400——
2020-05-29$2.12$2.12900——
2020-05-28$2.10$2.103,100——
2020-05-27$2.20$2.208,100——
2020-05-26$2.00$2.0011,900——
2020-05-22$1.85$1.8532,300——
2020-05-21$1.91$1.912,200——
2020-05-20$1.98$1.987,100——
2020-05-19$2.01$2.017,800——
2020-05-18$1.90$1.903,000——
2020-05-15$1.91$1.911,000——
2020-05-14$1.93$1.937,200——
2020-05-13$1.95$1.951,300——
2020-05-12$2.00$2.003,300——
2020-05-11$2.14$2.1414,500——
2020-05-08$2.12$2.126,100——
2020-05-07$2.13$2.134,100——
2020-05-06$2.16$2.162,500——
2020-05-05$2.33$2.330——
2020-05-04$2.33$2.332,800——
2020-05-01$2.41$2.416,300——
2020-04-30$2.52$2.523,200——
2020-04-29$2.53$2.5313,400——
2020-04-28$2.70$2.704,300——
2020-04-27$2.74$2.7410,300——
2020-04-24$2.82$2.823,000——
2020-04-23$2.55$2.5513,900——
2020-04-22$2.60$2.6015,300——
2020-04-21$2.90$2.90104,600——
2020-04-20$3.20$3.20808,700——
2020-04-17$2.35$2.353,200——
2020-04-16$2.00$2.00300——
2020-04-15$2.00$2.00100——
2020-04-14$2.00$2.006,600——
2020-04-13$2.00$2.001,700——
2020-04-09$2.16$2.1618,900——
2020-04-08$2.35$2.359,000——
2020-04-07$1.60$1.609,100——
2020-04-06$1.65$1.656,200——
2020-04-03$1.68$1.680——
2020-04-02$1.68$1.682,200——
2020-04-01$1.75$1.756,200——
2020-03-31$1.81$1.812,600——
2020-03-30$1.76$1.766,800——
2020-03-27$1.83$1.830——
2020-03-26$1.83$1.833,400——
2020-03-25$1.76$1.761,400——
2020-03-24$1.64$1.641,500——
2020-03-23$1.65$1.652,200——
2020-03-20$1.80$1.800——
2020-03-19$1.80$1.80400——
2020-03-18$1.95$1.958,100——
2020-03-17$1.83$1.835,100——
2020-03-16$2.00$2.006,100——
2020-03-13$2.10$2.1016,900——
2020-03-12$2.40$2.4010,400——
2020-03-11$2.60$2.602,300——
2020-03-10$2.60$2.601,500——
2020-03-09$2.60$2.601,400——
2020-03-06$2.82$2.821,900——
2020-03-05$3.05$3.058,200——
2020-03-04$3.06$3.0610,500——
2020-03-03$3.01$3.0130,400——
2020-03-02$3.25$3.256,200——
2020-02-28$3.25$3.2552,200——
2020-02-27$4.50$4.50201,300——
2020-02-26$3.50$3.50500——
2020-02-25$3.47$3.477,300——
2020-02-24$3.77$3.778,300——
2020-02-21$3.86$3.8614,600——
2020-02-20$3.81$3.819,400——
2020-02-19$3.72$3.720——
2020-02-18$3.72$3.72500——
2020-02-14$3.72$3.72800——
2020-02-13$3.65$3.653,300——
2020-02-12$3.79$3.791,000——
2020-02-11$3.75$3.75200——
2020-02-10$3.63$3.630——
2020-02-07$3.63$3.63800——
2020-02-06$3.68$3.682,600——
2020-02-05$3.64$3.6412,600——
2020-02-04$3.49$3.496,100——
2020-02-03$3.39$3.393,700——
2020-01-31$3.35$3.3521,500——
2020-01-30$3.42$3.4231,700——
2020-01-29$3.47$3.4715,400——
2020-01-28$3.60$3.6045,900——
2020-01-27$3.45$3.452,600——
2020-01-24$3.46$3.460——
2020-01-23$3.46$3.469,000——
2020-01-22$3.48$3.48700——
2020-01-21$3.58$3.581,200——
2020-01-17$3.52$3.5217,600——
2020-01-16$3.46$3.468,000——
2020-01-15$3.52$3.528,800——
2020-01-14$3.53$3.5310,300——
2020-01-13$3.70$3.7014,100——
2020-01-10$3.72$3.7211,400——
2020-01-09$3.70$3.7021,300——
2020-01-08$3.62$3.6231,600——
2020-01-07$3.60$3.60800——
2020-01-06$3.55$3.557,200——
2020-01-03$3.59$3.597,300——
2020-01-02$3.56$3.564,300——