IMDEX Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	2.230	2.245	2.190	2.210	2.159	1,227,562
2024-09-02	2.220	2.270	2.220	2.240	2.188	603,578
2024-08-30	2.220	2.255	2.200	2.250	2.198	1,633,509
2024-08-29	2.160	2.220	2.130	2.200	2.149	875,101
2024-08-28	2.180	2.225	2.140	2.220	2.169	927,411
2024-08-27	2.150	2.190	2.120	2.180	2.129	483,109
2024-08-26	2.130	2.150	2.075	2.140	2.090	552,730
2024-08-23	2.070	2.125	2.020	2.100	2.051	744,100
2024-08-22	2.070	2.115	2.030	2.080	2.032	1,327,127
2024-08-21	2.120	2.130	2.040	2.050	2.002	889,208
2024-08-20	2.110	2.140	2.080	2.140	2.090	623,539
2024-08-19	2.080	2.110	2.060	2.080	2.032	967,228
2024-08-16	2.090	2.130	2.060	2.110	2.061	902,076
2024-08-15	2.100	2.120	2.020	2.030	1.983	840,215
2024-08-14	2.130	2.170	2.120	2.130	2.081	884,669
2024-08-13	2.130	2.130	2.070	2.090	2.042	845,468
2024-08-12	2.180	2.200	2.090	2.140	2.090	955,470
2024-08-09	2.150	2.210	2.150	2.170	2.120	507,756
2024-08-08	2.120	2.155	2.110	2.140	2.090	609,801
2024-08-07	2.110	2.140	2.065	2.110	2.061	661,886
2024-08-06	2.140	2.225	2.120	2.130	2.081	693,704
2024-08-05	2.280	2.280	2.150	2.150	2.100	763,499
2024-08-02	2.330	2.375	2.300	2.310	2.256	770,657
2024-08-01	2.300	2.380	2.260	2.360	2.305	958,662
2024-07-31	2.280	2.310	2.250	2.290	2.237	1,200,845
2024-07-30	2.240	2.310	2.240	2.290	2.237	864,867
2024-07-29	2.260	2.320	2.250	2.250	2.198	677,389
2024-07-26	2.250	2.310	2.250	2.270	2.217	823,366
2024-07-25	2.280	2.310	2.240	2.250	2.198	711,269
2024-07-24	2.230	2.320	2.230	2.320	2.266	899,849
2024-07-23	2.160	2.240	2.160	2.230	2.178	357,630
2024-07-22	2.230	2.240	2.150	2.150	2.100	731,679
2024-07-19	2.170	2.260	2.140	2.240	2.188	636,762
2024-07-18	2.130	2.230	2.130	2.210	2.159	775,618
2024-07-17	2.180	2.245	2.140	2.190	2.139	671,716
2024-07-16	2.220	2.220	2.130	2.170	2.120	536,544
2024-07-15	2.190	2.245	2.190	2.220	2.169	606,020
2024-07-12	2.210	2.230	2.145	2.170	2.120	1,781,383
2024-07-11	2.250	2.260	2.210	2.220	2.169	601,142
2024-07-10	2.270	2.270	2.210	2.240	2.188	388,273
2024-07-09	2.240	2.290	2.220	2.280	2.227	552,914
2024-07-08	2.270	2.280	2.190	2.190	2.139	359,686
2024-07-05	2.290	2.305	2.270	2.290	2.237	303,799
2024-07-04	2.250	2.290	2.230	2.290	2.237	527,865
2024-07-03	2.150	2.280	2.150	2.270	2.217	592,175
2024-07-02	2.240	2.285	2.230	2.270	2.217	685,794
2024-07-01	2.230	2.250	2.200	2.230	2.178	906,020
2024-06-28	2.220	2.270	2.200	2.220	2.169	1,544,573
2024-06-27	2.200	2.240	2.160	2.220	2.169	1,358,129
2024-06-26	2.190	2.220	2.170	2.190	2.139	2,319,490
2024-06-25	2.240	2.270	2.160	2.210	2.159	2,197,365
2024-06-24	2.270	2.290	2.215	2.240	2.188	1,469,782
2024-06-21	2.290	2.290	2.215	2.240	2.188	1,558,101
2024-06-20	2.300	2.310	2.250	2.270	2.217	1,364,276
2024-06-19	2.340	2.340	2.270	2.310	2.256	2,360,606
2024-06-18	2.230	2.340	2.215	2.340	2.286	852,867
2024-06-17	2.260	2.260	2.205	2.220	2.169	2,049,983
2024-06-14	2.280	2.285	2.225	2.270	2.217	557,648
2024-06-13	2.290	2.350	2.280	2.280	2.227	811,675
2024-06-12	2.260	2.260	2.195	2.250	2.198	763,500

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.0175 AUD
2026-03-11	0.0169 AUD
2025-09-24	0.0103 AUD
2025-03-05	0.0150 AUD
2024-09-25	0.0130 AUD
2024-03-13	0.0150 AUD
2023-09-27	0.0210 AUD
2023-04-05	0.0150 AUD
2022-09-26	0.0187 AUD
2022-03-09	0.0148 AUD
2021-09-27	0.0177 AUD
2021-03-08	0.0098 AUD
2020-09-28	0.0069 AUD
2020-03-09	0.0098 AUD
2019-10-17	0.0197 AUD
2019-09-30	0.0138 AUD
2019-03-11	0.0079 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.