ASX · IMB · stock
Intelligent Monitoring Group Limited (IMB) stock price history
Every ASX trading session of Intelligent Monitoring Group Limited from Mar 31, 1994 to Sep 28, 2026: 8,159 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IMB adjusted close, 1994 to 2026
- A$8,766
- All time high, 1999
- A$0.7700
- 52 week high, A$0.4550 low
- 8,159
- Daily sessions since 1994
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
IMB key facts
- Intelligent Monitoring Group Limited (IMB) closed at A$0.5650 on Sep 28, 2026 on ASX.
- IMB's all time high close is A$8,766, set on Aug 2, 1999; its all time low close is A$0.0557 on Oct 3, 2022.
- IMB's 52 week range is A$0.4550 to A$0.7700.
- IMB returned -8.9% over the year to Sep 28, 2026 and +16.2% over five years.
- Over ten years IMB returned -82%, -15.6% a year compounded.
- IMB's deepest drawdown was -100.0% from Aug 20, 1999 to Oct 3, 2022.
- DataCedar holds 8,159 daily sessions of IMB history from Mar 31, 1994 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
IMB price chart, 1994 to 2026
IMB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.4% |
| 3 months | -0.9% |
| 6 months | +11.9% |
| Year to date | -19.9% |
| 1 year | -8.9% |
| 3 years | +175.6% |
| 5 years | +16.2% |
| 10 years | -81.6% |
| Since Mar 31, 1994 | -98.3% |
| Compound annual growth, 32.5 years | -11.7% |
IMB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8,766 on Aug 2, 1999
- All time low close
- A$0.0557 on Oct 3, 2022
- 52 week high
- A$0.7700 on Jan 4, 2026
- 52 week low
- A$0.4550 on Mar 30, 2026
- Deepest drawdown
- -100.0% from Aug 20, 1999 to Oct 3, 2022, not yet recovered
- Best single session
- +29,372% on Jul 26, 1999
- Worst single session
- -65.9% on Sep 14, 2012
- Volatility, 1 year annualised
- 46.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 1999, +17,583%
- Worst calendar year
- 2008, -91%
IMB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Mar 31, 1994; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7100 | A$0.7700 | A$0.4550 | A$0.5650 | -19.9% | 77.6M | 188 |
| 2025 | A$0.5700 | A$0.7150 | A$0.4300 | A$0.7050 | +25.9% | 101.6M | 253 |
| 2024 | A$0.4450 | A$0.8200 | A$0.2800 | A$0.5600 | +27.3% | 72M | 254 |
| 2023 | A$0.1368 | A$0.4500 | A$0.0811 | A$0.4400 | +233.1% | 23.6M | 252 |
| 2022 | A$0.4152 | A$0.4152 | A$0.0519 | A$0.1321 | -68.2% | 16.9M | 251 |
| 2021 | A$1.17 | A$1.46 | A$0.3027 | A$0.4152 | -57.3% | 3.8M | 254 |
| 2020 | A$3.65 | A$3.65 | A$0.9244 | A$0.9730 | -73.3% | 589.2K | 255 |
| 2019 | A$4.38 | A$6.08 | A$2.68 | A$3.65 | -16.7% | 473.5K | 253 |
| 2018 | A$4.14 | A$5.59 | A$3.65 | A$4.38 | +5.9% | 575K | 253 |
| 2017 | A$4.43 | A$5.62 | A$3.77 | A$4.14 | -6.6% | 721.7K | 252 |
| 2016 | A$6.13 | A$6.64 | A$2.21 | A$4.43 | -27.8% | 1M | 253 |
| 2015 | A$2.04 | A$6.47 | A$1.36 | A$6.13 | +200.0% | 892.4K | 255 |
| 2014 | A$9.98 | A$9.98 | A$2.04 | A$2.04 | -79.5% | 70.2K | 253 |
| 2013 | A$14.71 | A$16.41 | A$3.96 | A$9.98 | -32.1% | 89.1K | 253 |
| 2012 | A$48.44 | A$58.12 | A$8.49 | A$14.71 | -62.0% | 13.1K | 253 |
| 2011 | A$181.64 | A$193.75 | A$38.75 | A$38.75 | -78.4% | 23.9K | 248 |
| 2010 | A$242.19 | A$242.19 | A$48.44 | A$179.22 | -26.0% | 47.1K | 253 |
| 2009 | A$55.35 | A$339.06 | A$27.68 | A$242.19 | +337.5% | 21.4K | 254 |
| 2008 | A$636.57 | A$747.28 | A$55.35 | A$55.35 | -91.3% | 15.9K | 254 |
| 2007 | A$597.83 | A$996.37 | A$287.84 | A$636.57 | +6.5% | 48.4K | 253 |
| 2006 | A$1,196 | A$1,461 | A$509.26 | A$597.83 | -55.0% | 3.5K | 252 |
| 2005 | A$1,041 | A$1,661 | A$531.40 | A$1,329 | +33.3% | 4.3K | 252 |
| 2004 | A$1,882 | A$1,993 | A$907.81 | A$996.38 | -43.8% | 3.1K | 261 |
| 2003 | A$3,432 | A$3,432 | A$1,107 | A$1,771 | -48.4% | 1.1K | 261 |
| 2002 | A$2,768 | A$4,096 | A$996.38 | A$3,432 | +34.8% | 1.1K | 261 |
| 2001 | A$4,428 | A$5,535 | A$2,103 | A$2,546 | -42.5% | 936 | 261 |
| 2000 | A$5,145 | A$8,575 | A$3,321 | A$4,428 | -13.9% | 708 | 261 |
| 1999 | A$8,575 | A$8,766 | A$3,811 | A$5,145 | +17,583% | 418 | 115 |
| 1998 | A$11.61 | A$38.05 | A$9.28 | A$29.10 | +150.7% | 0 | 260 |
| 1997 | A$24.66 | A$24.66 | A$11.61 | A$11.61 | -52.9% | 0 | 261 |
| 1996 | A$23.05 | A$25.24 | A$8.99 | A$24.66 | +7.0% | 0 | 262 |
| 1995 | A$23.05 | A$35.26 | A$16.27 | A$23.05 | 0.0% | 0 | 261 |
| 1994 | A$32.55 | A$32.55 | A$23.05 | A$23.05 | n/a | 0 | 197 |
IMB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.5650 | -11.7% |
| August 2026 | A$0.6400 | +2.4% |
| July 2026 | A$0.6250 | +15.7% |
| June 2026 | A$0.5400 | -9.6% |
| May 2026 | A$0.5975 | +12.7% |
| April 2026 | A$0.5300 | +9.3% |
| March 2026 | A$0.4850 | -11.8% |
| February 2026 | A$0.5500 | -19.1% |
| January 2026 | A$0.6800 | -3.5% |
| December 2025 | A$0.7050 | +24.8% |
| November 2025 | A$0.5650 | -8.9% |
| October 2025 | A$0.6200 | +1.6% |
About the IMB data
Daily bars. 8,159 sessions from Mar 31, 1994 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 31, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IMB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
IMB share price history
