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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.88$1.883,400——
2023-12-28$1.85$1.852,800——
2023-12-27$1.95$1.951,700——
2023-12-26$1.93$1.934,100——
2023-12-22$1.95$1.952,700——
2023-12-21$1.95$1.953,300——
2023-12-20$1.90$1.901,000——
2023-12-19$1.90$1.901,800——
2023-12-18$1.94$1.946,500——
2023-12-15$1.93$1.93900——
2023-12-14$1.81$1.813,400——
2023-12-13$1.95$1.952,500——
2023-12-12$1.98$1.98500——
2023-12-11$2.04$2.042,600——
2023-12-08$2.06$2.063,300——
2023-12-07$2.07$2.071,500——
2023-12-06$2.10$2.101,300——
2023-12-05$2.07$2.071,500——
2023-12-04$2.07$2.074,200——
2023-12-01$2.05$2.054,900——
2023-11-30$2.12$2.128,200——
2023-11-29$2.02$2.029,400——
2023-11-28$2.04$2.048,100——
2023-11-27$1.93$1.933,100——
2023-11-24$1.85$1.85200——
2023-11-22$1.80$1.80700——
2023-11-21$1.90$1.901,000——
2023-11-20$1.82$1.82700——
2023-11-17$1.82$1.823,300——
2023-11-16$1.81$1.812,500——
2023-11-15$1.80$1.801,900——
2023-11-14$1.89$1.894,700——
2023-11-13$1.70$1.704,600——
2023-11-10$1.60$1.60700——
2023-11-09$1.48$1.481,300——
2023-11-08$1.70$1.70800——
2023-11-07$1.71$1.712,400——
2023-11-06$1.66$1.66900——
2023-11-03$1.67$1.671,800——
2023-11-02$1.65$1.654,600——
2023-11-01$1.61$1.611,000——
2023-10-31$1.71$1.71700——
2023-10-30$1.69$1.693,900——
2023-10-27$1.65$1.652,100——
2023-10-26$1.71$1.713,100——
2023-10-25$1.72$1.721,600——
2023-10-24$1.72$1.721,500——
2023-10-23$1.70$1.705,000——
2023-10-20$1.72$1.724,700——
2023-10-19$1.73$1.736,000——
2023-10-18$1.90$1.90700——
2023-10-17$1.90$1.904,500——
2023-10-16$1.84$1.844,700——
2023-10-13$1.88$1.88600——
2023-10-12$1.81$1.819,300——
2023-10-11$1.88$1.8817,100——
2023-10-10$1.85$1.851,700——
2023-10-09$1.79$1.79600——
2023-10-06$1.88$1.882,000——
2023-10-05$1.74$1.742,400——
2023-10-04$1.88$1.882,500——
2023-10-03$1.90$1.901,900——
2023-10-02$1.87$1.874,300——
2023-09-29$1.98$1.98500——
2023-09-28$1.92$1.921,000——
2023-09-27$1.97$1.971,000——
2023-09-26$1.99$1.991,600——
2023-09-25$1.96$1.963,200——
2023-09-22$1.93$1.931,100——
2023-09-21$1.95$1.953,400——
2023-09-20$1.99$1.99500——
2023-09-19$2.00$2.002,100——
2023-09-18$2.00$2.005,300——
2023-09-15$1.94$1.945,000——
2023-09-14$1.97$1.974,400——
2023-09-13$2.01$2.018,700——
2023-09-12$1.94$1.942,300——
2023-09-11$1.95$1.955,000——
2023-09-08$2.00$2.009,300——
2023-09-07$1.92$1.921,900——
2023-09-06$1.98$1.981,300——
2023-09-05$2.00$2.004,000——
2023-09-01$1.86$1.862,700——
2023-08-31$1.86$1.8621,100——
2023-08-30$2.02$2.02600——
2023-08-29$2.05$2.051,500——
2023-08-28$1.93$1.921,300——
2023-08-25$1.93$1.931,500——
2023-08-24$1.90$1.901,300——
2023-08-23$2.01$2.011,700——
2023-08-22$1.97$1.971,800——
2023-08-21$2.00$2.004,800——
2023-08-18$1.94$1.942,300——
2023-08-17$1.94$1.941,200——
2023-08-16$2.00$2.001,600——
2023-08-15$1.96$1.961,500——
2023-08-14$1.99$1.993,600——
2023-08-11$1.93$1.932,000——
2023-08-10$1.94$1.941,300——
2023-08-09$2.07$2.0712,800——
2023-08-08$1.87$1.872,500——
2023-08-07$1.88$1.881,800——
2023-08-04$1.94$1.941,600——
2023-08-03$1.96$1.9512,300——
2023-08-02$1.97$1.973,900——
2023-08-01$1.94$1.946,500——
2023-07-31$2.00$2.005,700——
2023-07-28$2.00$2.004,500——
2023-07-27$1.94$1.941,900——
2023-07-26$2.02$2.023,900——
2023-07-25$2.02$2.021,900——
2023-07-24$2.01$2.014,600——
2023-07-21$2.04$2.041,300——
2023-07-20$2.00$2.004,600——
2023-07-19$2.00$2.001,400——
2023-07-18$1.97$1.977,400——
2023-07-17$1.93$1.939,200——
2023-07-14$2.05$2.051,900——
2023-07-13$1.96$1.9622,600——
2023-07-12$2.02$2.021,500——
2023-07-11$2.09$2.092,800——
2023-07-10$2.04$2.043,000——
2023-07-07$1.99$1.997,100——
2023-07-06$2.11$2.117,600——
2023-07-05$2.10$2.1023,700——
2023-07-03$1.95$1.9511,000——
2023-06-30$2.02$2.023,900——
2023-06-29$1.90$1.908,900——
2023-06-28$1.94$1.945,400——
2023-06-27$1.98$1.9812,100——
2023-06-26$1.99$1.993,000——
2023-06-23$1.94$1.942,700——
2023-06-22$2.04$2.045,600——
2023-06-21$2.06$2.065,800——
2023-06-20$1.95$1.952,100——
2023-06-16$2.00$2.0030,100——
2023-06-15$2.03$2.037,300——
2023-06-14$2.04$2.043,400——
2023-06-13$2.01$2.012,600——
2023-06-12$1.87$1.8728,600——
2023-06-09$1.86$1.8631,400——
2023-06-08$1.98$1.9820,500——
2023-06-07$1.98$1.9828,000——
2023-06-06$1.99$1.997,100——
2023-06-05$2.03$2.035,500——
2023-06-02$1.91$1.9112,300——
2023-06-01$2.00$2.0010,600——
2023-05-31$2.10$2.101,200——
2023-05-30$1.97$1.9715,300——
2023-05-26$1.95$1.9522,300——
2023-05-25$1.88$1.8838,700——
2023-05-24$1.89$1.8917,100——
2023-05-23$1.93$1.9312,700——
2023-05-22$2.03$2.0321,300——
2023-05-19$2.07$2.0722,800——
2023-05-18$2.23$2.2312,200——
2023-05-17$2.29$2.298,900——
2023-05-16$2.37$2.3735,300——
2023-05-15$2.24$2.2428,800——
2023-05-12$2.22$2.2293,500——
2023-05-11$2.50$2.5056,100——
2023-05-10$2.63$2.63154,600——
2023-05-09$2.59$2.59458,700——
2023-05-08$2.68$2.6821,380,000——
2023-05-05$1.87$1.878,900——
2023-05-04$1.92$1.921,600——
2023-05-03$2.07$2.077,300——
2023-05-02$1.90$1.9013,000——
2023-05-01$2.11$2.111,500——
2023-04-28$2.12$2.121,900——
2023-04-27$2.21$2.215,500——
2023-04-26$1.92$1.926,200——
2023-04-25$2.13$2.1317,100——
2023-04-24$2.15$2.1520,400——
2023-04-21$2.10$2.101,000——
2023-04-20$2.12$2.122,800——
2023-04-19$1.98$1.988,700——
2023-04-18$2.22$2.226,300——
2023-04-17$1.98$1.984,100——
2023-04-14$2.10$2.105,800——
2023-04-13$2.06$2.066,900——
2023-04-12$2.04$2.04400——
2023-04-11$1.97$1.973,100——
2023-04-10$1.93$1.933,200——
2023-04-06$1.93$1.9324,100——
2023-04-05$1.90$1.901,600——
2023-04-04$2.00$2.00300——
2023-04-03$1.87$1.872,400——
2023-03-31$1.88$1.889,400——
2023-03-30$1.84$1.842,700——
2023-03-29$1.85$1.853,200——
2023-03-28$2.14$2.144,800——
2023-03-27$1.82$1.822,800——
2023-03-24$1.91$1.91300——
2023-03-23$1.85$1.85400——
2023-03-22$1.95$1.951,000——
2023-03-21$1.91$1.912,000——
2023-03-20$1.89$1.895,600——
2023-03-17$1.89$1.8910,200——
2023-03-16$1.96$1.963,100——
2023-03-15$1.87$1.872,400——
2023-03-14$1.89$1.893,700——
2023-03-13$1.87$1.872,300——
2023-03-10$1.81$1.811,100——
2023-03-09$1.90$1.908,700——
2023-03-08$1.98$1.981,200——
2023-03-07$2.04$2.044,900——
2023-03-06$1.90$1.903,000——
2023-03-03$1.98$1.986,300——
2023-03-02$1.97$1.97900——
2023-03-01$1.99$1.99600——
2023-02-28$1.96$1.965,800——
2023-02-27$2.02$2.024,600——
2023-02-24$2.03$2.035,200——
2023-02-23$2.01$2.01300——
2023-02-22$1.97$1.978,500——
2023-02-21$2.00$2.001,700——
2023-02-17$2.05$2.052,700——
2023-02-16$2.10$2.10300——
2023-02-15$2.00$2.003,000——
2023-02-14$2.01$2.0111,400——
2023-02-13$1.97$1.9714,700——
2023-02-10$1.98$1.989,500——
2023-02-09$2.01$2.0112,000——
2023-02-08$2.01$2.0113,300——
2023-02-07$2.01$2.018,300——
2023-02-06$2.08$2.085,700——
2023-02-03$2.08$2.082,600——
2023-02-02$2.10$2.101,100——
2023-02-01$2.10$2.1012,100——
2023-01-31$2.29$2.2977,300——
2023-01-30$2.10$2.10111,100——
2023-01-27$2.26$2.268,300——
2023-01-26$2.12$2.1233,300——
2023-01-25$2.23$2.2389,500——
2023-01-24$2.15$2.153,600——
2023-01-23$2.19$2.198,700——
2023-01-20$2.12$2.125,100——
2023-01-19$2.13$2.1318,100——
2023-01-18$2.11$2.114,900——
2023-01-17$2.07$2.0720,800——
2023-01-13$2.00$2.0021,700——
2023-01-12$2.09$2.091,800——
2023-01-11$2.15$2.158,200——
2023-01-10$2.12$2.1222,900——
2023-01-09$2.02$2.0239,700——
2023-01-06$1.95$1.9517,400——
2023-01-05$2.06$2.0619,600——
2023-01-04$2.16$2.1626,300——
2023-01-03$2.19$2.1926,800——