FinData: Historical Data for NASDAQ, ITMR

Saturday, 20 April 2024

Itamar Medical Ltd. ADR

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/11/21	30.61	30.65	30.56	30.56	3,400
11/11/21	30.57	30.70	30.52	30.54	24,600
10/11/21	30.42	30.56	30.42	30.54	21,100
09/11/21	30.51	30.54	30.49	30.54	211,100
08/11/21	30.52	30.55	30.46	30.52	78,100
05/11/21	30.48	30.60	30.47	30.52	49,900
04/11/21	30.48	30.53	30.46	30.48	123,400
03/11/21	30.46	30.56	30.40	30.45	168,500
02/11/21	30.54	30.57	30.40	30.50	255,000
01/11/21	30.60	30.66	30.51	30.54	53,400
29/10/21	30.40	30.50	30.40	30.50	20,800
28/10/21	30.46	30.50	30.40	30.40	4,600
27/10/21	30.42	30.50	30.41	30.47	12,900
26/10/21	30.45	30.45	30.36	30.45	43,100
25/10/21	30.42	30.42	30.34	30.40	105,700
22/10/21	30.36	30.42	30.25	30.36	9,800
21/10/21	30.22	30.46	30.22	30.36	34,800
20/10/21	30.34	30.43	30.31	30.33	44,900
19/10/21	30.33	30.37	30.26	30.34	15,700
18/10/21	30.38	30.40	30.33	30.34	63,400
15/10/21	30.47	30.47	30.33	30.36	54,400
14/10/21	30.46	30.47	30.40	30.42	30,200
13/10/21	30.40	30.50	30.31	30.41	74,200
12/10/21	30.43	30.45	30.22	30.43	130,000
11/10/21	30.32	30.48	30.24	30.28	34,100
08/10/21	30.35	30.35	30.24	30.27	53,400
07/10/21	30.25	30.30	30.20	30.29	132,300
06/10/21	30.17	30.26	30.15	30.20	149,000
05/10/21	30.17	30.27	30.17	30.20	248,300
04/10/21	30.21	30.25	30.18	30.20	389,800
01/10/21	30.28	30.31	30.22	30.26	85,100
30/09/21	30.25	30.39	30.19	30.22	355,700
29/09/21	30.22	30.35	30.21	30.22	120,500
28/09/21	30.22	30.32	30.19	30.22	65,200
27/09/21	30.25	30.33	30.23	30.25	84,500
24/09/21	30.18	30.33	30.17	30.29	71,900
23/09/21	30.20	30.29	30.17	30.21	393,700
22/09/21	30.29	30.30	30.17	30.27	199,300
21/09/21	30.38	30.38	30.21	30.21	23,600
20/09/21	30.25	30.40	30.17	30.20	463,100
17/09/21	30.26	30.33	30.26	30.30	252,200
16/09/21	30.31	30.46	30.30	30.30	352,200
15/09/21	30.25	30.43	30.25	30.32	368,200
14/09/21	30.17	30.40	30.17	30.40	714,300
13/09/21	29.95	30.38	29.91	30.25	4,485,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%