IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	2.360	2.380	2.270	2.270	2.217	1,777,699
2024-06-07	2.350	2.420	2.340	2.400	2.344	1,135,826
2024-06-06	2.280	2.360	2.265	2.340	2.286	1,032,108
2024-06-05	2.250	2.310	2.240	2.280	2.227	1,065,866
2024-06-04	2.210	2.270	2.190	2.250	2.198	1,488,265
2024-06-03	2.230	2.230	2.185	2.200	2.149	742,912
2024-05-31	2.210	2.260	2.210	2.220	2.169	1,760,491
2024-05-30	2.190	2.210	2.160	2.210	2.159	624,334
2024-05-29	2.230	2.270	2.190	2.190	2.139	734,903
2024-05-28	2.210	2.230	2.190	2.220	2.169	489,579
2024-05-27	2.210	2.220	2.180	2.210	2.159	2,206,678
2024-05-24	2.210	2.230	2.170	2.180	2.129	1,099,299
2024-05-23	2.250	2.270	2.220	2.260	2.208	890,449
2024-05-22	2.260	2.300	2.240	2.280	2.227	1,947,656
2024-05-21	2.200	2.310	2.200	2.270	2.217	1,390,460
2024-05-20	2.150	2.220	2.145	2.200	2.149	1,127,578
2024-05-17	2.100	2.160	2.090	2.160	2.110	742,188
2024-05-16	2.110	2.130	2.020	2.100	2.051	1,410,494
2024-05-15	2.080	2.150	2.070	2.100	2.051	1,312,833
2024-05-14	2.040	2.070	2.000	2.060	2.012	1,375,098
2024-05-13	2.060	2.070	2.000	2.040	1.993	865,868
2024-05-10	2.000	2.070	1.978	2.040	1.993	1,145,787
2024-05-09	1.885	1.980	1.880	1.975	1.929	1,986,321
2024-05-08	1.930	1.930	1.850	1.895	1.851	2,092,599
2024-05-07	2.070	2.080	1.990	2.000	1.954	1,332,384
2024-05-06	2.090	2.115	2.070	2.090	2.042	577,045
2024-05-03	2.070	2.070	2.040	2.040	1.993	289,715
2024-05-02	2.090	2.110	2.070	2.090	2.042	1,891,557
2024-05-01	2.090	2.120	2.060	2.090	2.042	683,261
2024-04-30	2.170	2.170	2.090	2.100	2.051	1,469,722
2024-04-29	2.120	2.170	2.120	2.150	2.100	652,893
2024-04-26	2.120	2.135	2.090	2.100	2.051	803,775
2024-04-24	2.170	2.180	2.120	2.140	2.090	578,819
2024-04-23	2.180	2.180	2.130	2.170	2.120	357,221
2024-04-22	2.130	2.180	2.130	2.180	2.129	234,831
2024-04-19	2.140	2.170	2.090	2.120	2.071	547,049
2024-04-18	2.160	2.210	2.140	2.150	2.100	554,607
2024-04-17	2.150	2.180	2.130	2.180	2.129	617,290
2024-04-16	2.220	2.240	2.140	2.170	2.120	717,101
2024-04-15	2.220	2.270	2.190	2.260	2.208	803,835
2024-04-12	2.300	2.300	2.230	2.250	2.198	532,091
2024-04-11	2.280	2.320	2.265	2.300	2.247	737,761
2024-04-10	2.260	2.370	2.260	2.310	2.256	1,568,226
2024-04-09	2.350	2.370	2.260	2.270	2.217	1,400,542
2024-04-08	2.390	2.420	2.320	2.350	2.296	458,726
2024-04-05	2.400	2.410	2.330	2.350	2.296	592,850
2024-04-04	2.370	2.440	2.330	2.440	2.383	764,298
2024-04-03	2.360	2.380	2.320	2.360	2.305	471,553
2024-04-02	2.330	2.380	2.310	2.370	2.315	1,175,458
2024-03-28	2.350	2.360	2.310	2.330	2.276	613,453
2024-03-27	2.320	2.370	2.320	2.330	2.276	1,023,295
2024-03-26	2.330	2.340	2.270	2.340	2.286	1,632,522
2024-03-25	2.310	2.340	2.275	2.320	2.266	1,254,435
2024-03-22	2.270	2.310	2.255	2.310	2.256	679,710
2024-03-21	2.250	2.280	2.225	2.260	2.208	469,195
2024-03-20	2.170	2.240	2.160	2.230	2.178	650,395
2024-03-19	2.170	2.210	2.160	2.170	2.120	1,939,597
2024-03-18	2.220	2.225	2.165	2.180	2.129	1,535,271
2024-03-15	2.170	2.180	2.080	2.160	2.110	1,392,635
2024-03-14	2.160	2.175	2.120	2.140	2.090	401,745

← NewerPage 11 of 22 · 1,265 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.