ASX:IPD

Impedimed Stock Price (Quote)

etoro logo Buy IPD
*Your capital is at risk
$0.0370
-0.0030 (-7.50%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days $0.0360 $0.0510 Tuesday, 18th Nov 2025 IPD.AX stock ended at $0.0370. This is 7.50% less than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 11.11% from a day low at $0.0360 to a day high of $0.0400.
90 days $0.0330 $0.0550
52 weeks $0.0260 $0.0600

Historical ImpediMed Limited prices

Date Open High Low Close Volume
Nov 18, 2025 $0.0400 $0.0400 $0.0360 $0.0370 2 314 598
Nov 17, 2025 $0.0370 $0.0400 $0.0360 $0.0400 675 946
Nov 14, 2025 $0.0370 $0.0390 $0.0360 $0.0390 244 746
Nov 13, 2025 $0.0360 $0.0380 $0.0360 $0.0370 109 695
Nov 12, 2025 $0.0360 $0.0380 $0.0360 $0.0370 1 533 404
Nov 11, 2025 $0.0360 $0.0370 $0.0360 $0.0370 565 526
Nov 10, 2025 $0.0360 $0.0370 $0.0360 $0.0370 315 169
Nov 07, 2025 $0.0360 $0.0380 $0.0360 $0.0360 962 492
Nov 06, 2025 $0.0380 $0.0380 $0.0360 $0.0360 1 722 329
Nov 05, 2025 $0.0400 $0.0400 $0.0370 $0.0370 226 498
Nov 04, 2025 $0.0380 $0.0380 $0.0370 $0.0380 372 132
Nov 03, 2025 $0.0390 $0.0390 $0.0370 $0.0370 453 042
Oct 31, 2025 $0.0400 $0.0410 $0.0370 $0.0380 5 684 490
Oct 30, 2025 $0.0420 $0.0420 $0.0380 $0.0390 4 814 571
Oct 29, 2025 $0.0510 $0.0510 $0.0430 $0.0460 548 159
Oct 28, 2025 $0.0460 $0.0500 $0.0440 $0.0500 3 080 677
Oct 27, 2025 $0.0440 $0.0460 $0.0440 $0.0460 1 115 419
Oct 24, 2025 $0.0450 $0.0450 $0.0430 $0.0440 494 942
Oct 23, 2025 $0.0430 $0.0430 $0.0400 $0.0420 3 988 202
Oct 22, 2025 $0.0420 $0.0420 $0.0400 $0.0410 1 871 685
Oct 21, 2025 $0.0410 $0.0420 $0.0400 $0.0400 691 711
Oct 20, 2025 $0.0400 $0.0410 $0.0400 $0.0400 1 347 502
Oct 17, 2025 $0.0440 $0.0440 $0.0410 $0.0410 2 024 356
Oct 16, 2025 $0.0430 $0.0450 $0.0420 $0.0440 1 875 850
Oct 15, 2025 $0.0440 $0.0440 $0.0410 $0.0420 852 988

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use IPD.AX stock historical prices to predict future price movements?
Trend Analysis: Examine the IPD.AX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the IPD.AX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT IMPEDIMED LIMITED
ImpediMed
ImpediMed Limited, a medical software technology company, develops, manufactures, and sells bioimpedance spectroscopy (BIS) devices and software services in Australia, North America, and internationally. It offers SOZO, a noninvasive BIS device for the assessment of lymphedema and fluid status monitoring of heart failure patients; SFB7, a single-channel, tetrapolar BIS device to analyze body composition in healthy individuals; and ImpediVET, a si...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE