Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-18 01:27:51 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IFM) INFOMEDIA LTD Daily Prices...

     Prev Section TOC    Company Info for IFM    Basic Next Section


Company Details for (IFM) INFOMEDIA LTD

Listing CodeIFM
Listing NameINFOMEDIA LTD
GICS SectorSoftware & Services
ISIN NameINFOMEDIA LTD
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000IFM0


Maximum Price date available .. Friday 16th February 2018
Latest price with VOLUME for IFM .. Friday 16th February 2018

IFM is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for IFM    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (IFM) INFOMEDIA LTD
DateOpenHighLowCloseVolume
2018-02-160.830.84###0.8380347
2018-02-150.830.860.830.84317482
2018-02-140.8250.825###0.811439087
2018-02-130.810.870.810.825###
2018-02-120.830.830.810.82107327
2018-02-090.820.850.80.83###
2018-02-080.830.85###0.82220123
2018-02-070.810.850.81###379844
2018-02-060.8#########329645
2018-02-05###0.850.830.84###
2018-02-020.850.870.850.8660880
2018-02-010.870.8750.8570.875###
2018-01-310.840.870.840.87###
2018-01-300.850.860.830.84570753
2018-01-290.860.860.8450.86###
2018-01-250.870.870.840.85174029
2018-01-240.870.8750.860.875688422
2018-01-230.8750.8850.855######
2018-01-220.850.8770.850.87242221
2018-01-190.8550.880.840.85209042
2018-01-180.870.870.850.85###
2018-01-170.850.8750.8450.87###
2018-01-160.850.870.8450.85266748
2018-01-150.880.880.840.85182473
2018-01-120.8450.8850.840.885172855
2018-01-110.840.8550.840.84###
2018-01-100.8550.8850.8450.85###
2018-01-090.880.880.8550.855283350
2018-01-080.890.890.870.88140183
2018-01-050.880.890.860.89###
2018-01-040.870.880.8550.88118956
2018-01-030.860.8750.8520.85578579
2018-01-020.860.8750.840.86###
2017-12-29######0.8550.855221988
2017-12-280.8850.885###0.87###
2017-12-270.850.880.850.87###
2017-12-220.820.850.810.84###
2017-12-210.810.83###0.83266421
2017-12-20######0.79######
2017-12-190.7850.80.780.8135389
2017-12-180.780.790.770.79###
2017-12-150.7750.790.7750.78###
2017-12-140.7750.790.7750.79###
2017-12-130.780.780.7750.78###
2017-12-120.790.79###0.78472925
2017-12-110.7750.790.7750.78###
2017-12-080.770.790.770.78###
2017-12-070.790.790.780.78137541
2017-12-060.7750.785###0.785117286
2017-12-05###0.77###0.77120075
2017-12-040.780.78###0.77112743
2017-12-010.780.780.770.77###
2017-11-300.770.780.7570.77###
2017-11-290.770.780.760.77###
2017-11-28###0.78###0.7882453
2017-11-270.760.780.76###15241
2017-11-240.770.7850.760.78###
2017-11-230.770.790.76######
2017-11-22#########0.78###
2017-11-210.78###0.775######
2017-11-200.77###0.770.79109522
2017-11-170.780.7850.7550.785###
2017-11-160.7550.7750.750.77###
2017-11-150.750.7550.7450.755217129
2017-11-14######0.7450.75###
2017-11-130.7750.775#########
2017-11-100.7750.780.770.775###
2017-11-090.7750.790.7750.775###
2017-11-080.7750.790.7750.78156478
2017-11-070.7750.780.770.775###
2017-11-06###0.78###0.775306049
2017-11-030.780.790.7750.78199673
2017-11-020.7750.790.7750.791375646
2017-11-010.780.78###0.78113255
2017-10-310.770.785###0.785###
2017-10-300.780.780.76######
2017-10-270.7750.78###0.78###
2017-10-26###0.775#########
2017-10-250.7750.7750.750.76###
2017-10-240.780.780.770.78348985
2017-10-230.780.780.770.775###
2017-10-200.770.775###0.77160150
2017-10-190.780.780.770.7873577
2017-10-18###0.780.760.78141773
2017-10-170.780.780.770.78###
2017-10-160.780.7850.7720.78126479
2017-10-130.7750.780.7720.78###
2017-10-120.780.780.7720.78###
2017-10-110.770.780.7550.78###
2017-10-100.770.780.720.755356672
2017-10-090.780.780.740.78###
2017-10-060.770.770.750.75286925
2017-10-050.780.780.770.77359178
2017-10-040.780.790.770.775###
2017-10-030.7750.785###0.775824357
2017-10-02######0.760.76128647
2017-09-290.7850.80.7850.79###
2017-09-280.80.810.7850.785630083
2017-09-270.790.80.790.8219947
2017-09-260.810.81###0.865359
2017-09-25#########0.8794750
2017-09-22######0.790.79411929
2017-09-210.8250.827#########
2017-09-200.83###0.820.825345781
2017-09-190.81###0.790.82###
2017-09-180.790.810.790.81200656
2017-09-150.810.810.7850.79407928
2017-09-140.80.81###0.81###
2017-09-130.8###0.79###408841
2017-09-120.790.80.78###455843
2017-09-110.79######0.79309382
2017-09-080.79###0.760.79190678
2017-09-070.7550.790.750.79###
2017-09-060.745###0.745######
2017-09-050.75###0.730.755428544
2017-09-040.755###0.7450.76###
2017-09-010.770.7750.750.76###
2017-08-310.760.7870.750.775###
2017-08-300.760.760.7450.76266778
2017-08-290.74###0.730.76877250
2017-08-280.730.745###0.745814223
2017-08-250.760.76###0.74###
2017-08-240.7450.76###0.755###
2017-08-230.7550.7550.73######
2017-08-220.750.7550.7420.75247576
2017-08-210.7550.760.7450.75591353
2017-08-18#########0.75###
2017-08-17#########0.74123159
2017-08-160.74###0.740.7673947
2017-08-150.755###0.745######
2017-08-140.7550.760.7520.76###
2017-08-110.740.7550.740.75###
2017-08-100.7450.7450.740.74###
2017-08-090.740.747###0.74###
2017-08-080.7450.7450.740.745607623
2017-08-070.740.7450.740.74###
2017-08-040.740.7450.730.745###
2017-08-030.740.7450.740.74###
2017-08-020.740.745#########
2017-08-010.760.76###0.74###
2017-07-31###0.7450.730.74187342
2017-07-280.750.76######439744
2017-07-270.75###0.7450.76###
2017-07-260.7550.760.7450.745188942
2017-07-250.760.760.7450.755###
2017-07-240.7450.760.7420.755219086
2017-07-210.745######0.745###
2017-07-200.740.75###0.74216842
2017-07-190.740.747###0.74###
2017-07-180.740.7450.730.74572852
2017-07-170.740.745###0.74127220
2017-07-140.740.7450.73###329354
2017-07-130.7450.75###0.741210880
2017-07-120.730.7450.730.74849856
2017-07-110.7450.750.730.7359073
2017-07-100.730.7450.730.745###
2017-07-070.730.740.7250.7346123
2017-07-060.73###0.7250.73109784
2017-07-050.72###0.720.73###
2017-07-04###0.73###0.7282984
2017-07-030.7250.725#########
2017-06-300.72######0.725###
2017-06-29###0.73#########
2017-06-28###0.725###0.72151074
2017-06-270.7250.7250.710.72248445
2017-06-260.720.73###0.7299846
2017-06-230.7250.75###0.72506884
2017-06-220.750.75###0.72###
2017-06-210.7450.750.740.745382180
2017-06-200.710.7450.710.745###
2017-06-190.730.740.7250.74516752
2017-06-160.71#########719571
2017-06-15###0.710.7###444429
2017-06-140.71######0.71818554
2017-06-130.720.720.710.71###
2017-06-09###0.720.71######
2017-06-080.7250.730.710.7156540
2017-06-070.7250.730.710.725167888
2017-06-060.710.7450.710.745###
2017-06-050.750.750.710.745350344
2017-06-020.720.7450.72######
2017-06-01###0.745###0.745###
2017-05-310.720.7250.70.72###
2017-05-30###0.74###0.739459
2017-05-290.720.74###0.74295227
2017-05-26###0.740.720.74154343
2017-05-250.740.7450.730.73###
2017-05-240.730.7450.720.745185252
2017-05-230.740.7450.730.74###
2017-05-220.710.740.710.74319572
2017-05-190.7250.7250.710.7253821
2017-05-180.720.725###0.725###
2017-05-170.720.7450.720.72###
2017-05-160.740.750.720.72###
2017-05-150.7450.750.7250.74###
2017-05-120.750.750.720.72###
2017-05-110.720.750.720.75###
2017-05-100.710.73###0.73###
2017-05-090.70.72#########
2017-05-080.7######0.7###
2017-05-050.71###0.6870.7369585
2017-05-040.710.72#########
2017-05-030.7###0.70.71291778
2017-05-020.720.720.70.71###
2017-05-01###0.720.710.71595028
2017-04-280.720.730.710.71###
2017-04-270.730.730.710.72###
2017-04-26###0.73###0.73349427
2017-04-24###############
2017-04-21######0.6850.685###
2017-04-20###0.7#########
2017-04-19###0.7######792783
2017-04-18#########0.7421481
2017-04-130.720.725######287920
2017-04-12###0.725###0.725###
2017-04-110.730.730.710.71###
2017-04-10#########0.73144974
2017-04-070.740.745#########
2017-04-06###0.745###0.74192074
2017-04-05###0.745###0.745###
2017-04-040.7250.7450.7250.745###
2017-04-030.730.740.710.725776827
2017-03-31###0.740.7250.73318973
2017-03-300.740.745######52647
2017-03-29###0.76###0.745###
2017-03-280.740.745###0.74132988
2017-03-270.750.750.73###482787
2017-03-240.7550.760.750.7585342
2017-03-230.7750.7750.750.75###
2017-03-220.740.775###0.775###
2017-03-210.760.770.740.745###
2017-03-20###0.770.750.77###
2017-03-170.7750.780.760.77276358
2017-03-160.7750.78###0.775###
2017-03-150.770.790.760.775###
2017-03-140.7550.7750.7550.77###
2017-03-130.770.7750.760.77135245
2017-03-100.770.7750.760.771088423
2017-03-090.7450.770.7450.77469920
2017-03-080.770.770.740.75490525
2017-03-070.770.770.7550.7797989
2017-03-060.770.770.760.77###
2017-03-030.780.7850.7450.77261957
2017-03-02###0.80.79###200678
2017-03-010.80.820.80.8###
2017-02-280.8############
2017-02-27###0.8###0.79###
2017-02-240.7850.7850.7550.76417255
2017-02-230.78######0.775###
2017-02-220.770.7750.7550.77###
2017-02-210.770.790.7550.76###
2017-02-200.820.830.76###1672456
2017-02-170.740.740.725######
2017-02-160.7250.750.720.742739457
2017-02-15###0.73###0.73###
2017-02-140.710.72###0.72###
2017-02-13###0.7250.7######
2017-02-100.7250.7250.70.725182729
2017-02-09###0.730.710.725252573
2017-02-080.7250.7250.710.72###
2017-02-07######0.6850.72513478
2017-02-060.730.7420.7250.73###
2017-02-030.740.740.7250.73###
2017-02-020.740.740.720.72594974
2017-02-010.710.740.710.74698141
2017-01-310.7450.7450.710.725245741
2017-01-30###0.755###0.73###
2017-01-27###0.7###0.685112288
2017-01-25###0.7#########
2017-01-240.70.72#########
2017-01-23###0.72######298880
2017-01-200.6850.7######70972
2017-01-19###############
2017-01-18###0.685######391021
2017-01-170.6750.685#########
2017-01-160.685############
2017-01-13#########0.685333158
2017-01-120.7######0.790552
2017-01-110.7######0.797483
2017-01-100.7#########565946
2017-01-090.70.71######211948
2017-01-060.710.72######276287
2017-01-050.730.730.710.71144552
2017-01-040.73######0.73###
2017-01-030.73###0.7250.73###
2016-12-300.72###0.720.73###
2016-12-29######0.710.725###
2016-12-280.73###0.7250.725217440
2016-12-230.730.740.7250.7494274
2016-12-22###0.740.725######
2016-12-21###0.750.73###404641
2016-12-200.740.7450.725######
2016-12-190.7450.750.7450.745340672
2016-12-160.750.760.730.75###
2016-12-15###0.77###0.75233670
2016-12-14###0.7750.757######
2016-12-130.7550.780.755###231987
2016-12-12###0.770.730.77###
2016-12-090.73###0.72######
2016-12-080.73###0.720.725###
2016-12-070.730.740.720.73###
2016-12-060.730.7420.725######
2016-12-050.7270.7450.7250.73289777
2016-12-020.750.75###0.725###
2016-12-010.730.750.720.75203040
2016-11-300.740.75###0.73###
2016-11-290.73###0.73######
2016-11-280.72############
2016-11-25###0.730.71###194656
2016-11-240.720.720.710.71###
2016-11-23###0.74###0.721037141
2016-11-220.730.7450.7250.74###
2016-11-210.720.74######428877
2016-11-180.740.740.720.725141885
2016-11-170.7450.750.722######
2016-11-160.750.7550.73###303445
2016-11-150.750.760.740.75922675
2016-11-140.740.7550.730.75173851
2016-11-110.755###0.740.74610953
2016-11-100.740.770.740.7551881024
2016-11-090.770.770.70.731806182
2016-11-080.75###0.750.75640245
2016-11-070.760.790.740.745###
2016-11-040.770.770.7450.76509855
2016-11-030.760.790.7450.7451953170
2016-11-020.760.770.7450.75###
2016-11-010.750.770.740.77###
2016-10-310.740.760.730.76304852
2016-10-28###0.760.730.75###
2016-10-270.7450.7450.730.73###
2016-10-260.770.780.7450.75###
2016-10-250.7850.785###0.775160974
2016-10-24###0.80.760.785###
2016-10-210.780.7850.76######
2016-10-200.77######0.775955127
2016-10-190.775######0.775###
2016-10-180.780.78###0.78###
2016-10-170.780.78###0.775###
2016-10-140.790.80.7750.775###
2016-10-130.80.80.770.79623243
2016-10-12######0.7850.8664075
2016-10-11###0.81###0.8###
2016-10-100.80.83###0.8###
2016-10-070.80.81###0.8###
2016-10-060.820.8250.79######
2016-10-050.830.830.80.825###
2016-10-040.830.8450.8250.83###
2016-10-030.8250.84###0.82###
2016-09-300.810.825#########
2016-09-29######0.777###1395983
2016-09-280.78###0.7720.792953273
2016-09-270.7850.790.760.775###
2016-09-260.7550.780.7550.78###
2016-09-230.710.7450.710.745###
2016-09-22############4579474
2016-09-21###0.7###0.7897886
2016-09-20###############
2016-09-19######0.6750.687268276
2016-09-160.682###0.6750.6851530182
2016-09-150.685###0.6850.685135947
2016-09-14#########0.685265358
2016-09-13######0.682###3498926
2016-09-12######0.685######
2016-09-090.70.7###0.7257423
2016-09-080.720.72#########
2016-09-070.70.710.685######
2016-09-060.685######0.7654841
2016-09-05############1191729
2016-09-020.675############
2016-09-01###############
2016-08-31###0.7###0.685371928
2016-08-30###0.720.6820.7804050
2016-08-29###############
2016-08-260.675######0.685###
2016-08-25######0.675###837380
2016-08-24######0.685###347649
2016-08-230.71###0.685###2468773
2016-08-220.720.720.70.7###
2016-08-19######0.71###136659
2016-08-180.710.75#########
2016-08-170.70.71###0.712248975
2016-08-16#########0.7###
2016-08-150.7######0.7###
2016-08-120.70.710.6850.7617378
2016-08-11###0.7###0.7131528
2016-08-100.6850.71#########
2016-08-09###0.70.685######
2016-08-08#########0.685###
2016-08-05######0.645######
2016-08-04###0.6850.6720.675###
2016-08-030.70.7######436575
2016-08-02######0.6850.7613587
2016-08-01###############
2016-07-29############1276225
2016-07-28#########0.6553000859
2016-07-27###############
2016-07-26###############
2016-07-25############449758
2016-07-22#########0.625526342
2016-07-21###############
2016-07-20###############
2016-07-19######0.59###389972
2016-07-18############283948
2016-07-15############221575
2016-07-14######0.58###3835673
2016-07-13######0.59######
2016-07-12######0.5850.585###
2016-07-11######0.5850.59###
2016-07-08######0.5850.585###
2016-07-070.585###0.585###457644
2016-07-060.5850.590.580.59371077
2016-07-050.590.590.580.58###
2016-07-04######0.587######
2016-07-010.585###0.58###636641
2016-06-30######0.580.58###
2016-06-29###############
2016-06-28###0.625###0.6251045223
2016-06-27###############
2016-06-24############2041173
2016-06-230.625#########402280
2016-06-22#########0.6251268928
2016-06-210.58###0.58######
2016-06-200.59###0.580.58###
2016-06-170.59###0.5850.585###
2016-06-160.59###0.590.59###
2016-06-15######0.5850.585424089
2016-06-14######0.590.59###
2016-06-10###############
2016-06-09###############
2016-06-08############305653
2016-06-07############179352
2016-06-06######0.59######
2016-06-030.58###0.577######
2016-06-020.5850.5850.570.5751481975
2016-06-01######0.5750.575###
2016-05-310.55###0.550.59###
2016-05-300.550.56###0.555775627
2016-05-270.51######0.562833857
2016-05-260.55###0.540.555460981
2016-05-25###0.590.5450.55###
2016-05-240.5750.5850.560.58191221
2016-05-230.590.590.5720.58136644
2016-05-200.58###0.5750.58240289
2016-05-19######0.5750.575233173
2016-05-180.59###0.582######
2016-05-17############396949
2016-05-16###############
2016-05-13############304124
2016-05-12###############
2016-05-11############347847
2016-05-10######0.585###300740
2016-05-09############322954
2016-05-06######0.59######
2016-05-05######0.56###613826
2016-05-040.58###0.57######
2016-05-03######0.5750.5851264254
2016-05-020.59############
2016-04-29######0.5870.59474370
2016-04-280.6250.625#########
2016-04-270.625######0.625244459
2016-04-260.625###0.59###918428
2016-04-22###############
2016-04-210.625######0.625758927
2016-04-20###############
2016-04-19############704423
2016-04-18############668375
2016-04-15############1280680
2016-04-14############307945
2016-04-13###############
2016-04-12#########0.625286456
2016-04-110.59###0.59######
2016-04-08######0.580.58###
2016-04-07############762482
2016-04-06######0.59######
2016-04-05############136157
2016-04-040.59###0.58###491826
2016-04-010.59###0.57###814755
2016-03-31######0.580.58266455
2016-03-30############384248
2016-03-29######0.59######
2016-03-24###############
2016-03-23############541054
2016-03-220.59###0.59######
2016-03-210.58###0.57###3046727
2016-03-180.580.5850.570.58###
2016-03-170.580.580.570.571002856
2016-03-160.560.580.560.5751285728
2016-03-15###0.570.555######
2016-03-140.570.575#########
2016-03-110.560.580.540.571281122
2016-03-10###0.580.5550.56239681
2016-03-090.560.570.5470.56587340
2016-03-08###0.570.5470.55###
2016-03-070.5850.59###0.57733127
2016-03-040.577######0.585968050
2016-03-030.550.5820.550.575###
2016-03-020.550.5550.530.55###
2016-03-010.5250.5520.5250.55841949
2016-02-290.570.572###0.55480773
2016-02-260.5550.580.550.555804458
2016-02-250.52###0.520.555###
2016-02-240.51###0.490.53###
2016-02-230.570.570.5###2666476
2016-02-220.5250.540.52######
2016-02-190.530.530.520.52###
2016-02-180.520.542###0.53###
2016-02-170.5250.530.490.52###
2016-02-160.540.55######2982350
2016-02-15######0.550.564456724
2016-02-12######0.51###17506443
2016-02-110.725###0.720.72389725
2016-02-100.750.750.720.72502157
2016-02-090.7550.760.740.755###
2016-02-080.740.7550.740.755256856
2016-02-050.730.750.7250.745###
2016-02-040.730.730.720.73293082
2016-02-030.72###0.720.73###
2016-02-020.740.7450.720.72###
2016-02-010.7450.745###0.74###
2016-01-290.750.760.740.7451083171
2016-01-280.740.7450.7250.745636624
2016-01-270.750.750.7250.73765375
2016-01-250.750.7550.7220.725###
2016-01-220.70.74###0.74649327
2016-01-210.70.7###0.7###
2016-01-20###0.7######253548
2016-01-19###0.7#########
2016-01-18#########0.7220981
2016-01-15###0.71#########
2016-01-140.7###0.682###888121
2016-01-130.710.720.70.7###
2016-01-12######0.7###613854
2016-01-11############198240
2016-01-080.720.72######566479
2016-01-070.730.740.7220.725215857
2016-01-060.720.7450.72###386152
2016-01-050.73######0.72###
2016-01-040.750.750.720.72###
2015-12-310.7450.7450.7250.72571559
2015-12-300.780.780.7250.73###
2015-12-290.75###0.750.76###
2015-12-24###0.74###0.74390724
2015-12-230.70.7######167527
2015-12-220.6850.7######1103424
2015-12-21###0.685######333940
2015-12-18######0.645######
2015-12-17###0.655###0.645###
2015-12-16###############
2015-12-15############569345
2015-12-14############670745
2015-12-110.685#########440073
2015-12-100.685######0.685658970
2015-12-09###0.685###0.675###
2015-12-08######0.672###532422
2015-12-070.675###0.675###472551
2015-12-04######0.6750.675###
2015-12-03#########0.685271026
2015-12-02#########0.685###
2015-12-010.720.725#########
2015-11-300.73###0.710.72###
2015-11-270.720.73###0.73###
2015-11-260.740.740.720.72###
2015-11-250.750.7550.720.725###
2015-11-24###0.770.740.74857958
2015-11-230.780.780.760.76###
2015-11-200.780.790.7750.78###
2015-11-190.760.7770.7520.775660973
2015-11-180.7850.7850.750.76302358
2015-11-170.750.780.750.78###
2015-11-160.7450.750.7450.745233982
2015-11-130.7550.7550.7420.745270521
2015-11-120.730.760.730.76###
2015-11-11###0.740.730.732756575
2015-11-100.725############
2015-11-090.730.730.710.725###
2015-11-060.750.750.730.73###
2015-11-050.740.747######676170
2015-11-040.730.7450.7250.74###
2015-11-030.725###0.7220.725###
2015-11-020.740.740.720.725316253
2015-10-30###0.7550.725###339675
2015-10-290.750.7570.730.73227780
2015-10-280.7550.760.730.7452066227
2015-10-270.73###0.730.755###
2015-10-260.760.760.73###634358
2015-10-230.76###0.750.755###
2015-10-22###0.840.730.773005870
2015-10-210.775###0.7720.83626224
2015-10-200.780.780.770.775###
2015-10-190.780.780.770.775757083
2015-10-160.79######0.78###
2015-10-150.775######0.785###
2015-10-140.770.7750.760.77###
2015-10-13######0.7550.77318282
2015-10-120.770.7850.7450.785863955
2015-10-090.760.780.73###1073426
2015-10-08###0.785###0.771495446
2015-10-070.720.720.6850.71299146
2015-10-060.7550.77###0.721206484
2015-10-05######0.750.755###


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-18 01:27:51 thru 2018-02-18 01:27:51 GMT for 0 secs.
Page length category 2 - Current - 0, 00000