IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	2.170	2.190	2.110	2.170	2.120	747,546
2024-03-12	2.140	2.180	2.140	2.150	2.085	730,323
2024-03-11	2.220	2.220	2.110	2.120	2.056	714,064
2024-03-08	2.130	2.230	2.130	2.220	2.153	1,388,614
2024-03-07	2.190	2.190	2.140	2.150	2.085	640,833
2024-03-06	2.180	2.230	2.110	2.210	2.144	1,350,755
2024-03-05	2.060	2.170	2.040	2.170	2.105	1,219,976
2024-03-04	2.030	2.070	2.000	2.060	1.998	1,401,011
2024-03-01	2.120	2.130	2.000	2.020	1.959	2,659,946
2024-02-29	2.040	2.120	2.015	2.120	2.056	1,190,677
2024-02-28	2.070	2.080	1.983	2.030	1.969	1,199,018
2024-02-27	2.020	2.060	1.995	2.060	1.998	1,414,359
2024-02-26	1.945	2.020	1.915	2.010	1.950	1,627,278
2024-02-23	1.960	1.965	1.905	1.910	1.853	1,029,882
2024-02-22	1.945	1.975	1.900	1.910	1.853	1,113,295
2024-02-21	1.995	1.995	1.935	1.965	1.906	1,536,505
2024-02-20	1.900	2.020	1.895	2.010	1.950	3,530,155
2024-02-19	1.810	1.935	1.810	1.885	1.828	3,447,710
2024-02-16	1.550	1.605	1.525	1.605	1.557	1,274,505
2024-02-15	1.530	1.545	1.500	1.530	1.484	3,937,206
2024-02-14	1.510	1.530	1.490	1.525	1.479	1,040,219
2024-02-13	1.530	1.550	1.515	1.530	1.484	1,925,733
2024-02-12	1.615	1.615	1.540	1.540	1.494	931,172
2024-02-09	1.600	1.618	1.590	1.605	1.557	762,859
2024-02-08	1.625	1.645	1.590	1.595	1.547	1,154,915
2024-02-07	1.615	1.683	1.610	1.640	1.591	1,206,105
2024-02-06	1.580	1.603	1.570	1.600	1.552	1,843,818
2024-02-05	1.610	1.615	1.510	1.590	1.542	1,849,760
2024-02-02	1.670	1.688	1.645	1.650	1.601	910,756
2024-02-01	1.610	1.665	1.610	1.645	1.596	764,876
2024-01-31	1.710	1.710	1.650	1.695	1.644	636,606
2024-01-30	1.720	1.740	1.680	1.690	1.639	675,874
2024-01-29	1.700	1.725	1.620	1.715	1.664	723,280
2024-01-25	1.700	1.735	1.675	1.725	1.673	629,144
2024-01-24	1.690	1.705	1.683	1.700	1.649	873,206
2024-01-23	1.655	1.705	1.650	1.675	1.625	1,447,062
2024-01-22	1.700	1.700	1.640	1.650	1.601	887,468
2024-01-19	1.745	1.753	1.705	1.710	1.659	472,664
2024-01-18	1.695	1.735	1.680	1.725	1.673	373,639
2024-01-17	1.730	1.730	1.685	1.710	1.659	1,402,465
2024-01-16	1.750	1.750	1.720	1.720	1.668	700,033
2024-01-15	1.710	1.725	1.690	1.720	1.668	117,189
2024-01-12	1.700	1.740	1.680	1.715	1.664	1,155,685
2024-01-11	1.755	1.755	1.730	1.740	1.688	319,672
2024-01-10	1.785	1.785	1.725	1.745	1.693	808,973
2024-01-09	1.770	1.808	1.770	1.790	1.736	491,364
2024-01-08	1.745	1.780	1.740	1.760	1.707	211,880
2024-01-05	1.800	1.820	1.780	1.785	1.731	230,618
2024-01-04	1.855	1.855	1.795	1.810	1.756	281,702
2024-01-03	1.865	1.870	1.850	1.860	1.804	358,861
2024-01-02	1.880	1.895	1.850	1.890	1.833	282,279
2023-12-29	1.900	1.900	1.880	1.885	1.828	513,675
2023-12-28	1.920	1.925	1.890	1.900	1.843	526,831
2023-12-27	1.915	1.940	1.890	1.910	1.853	1,133,574
2023-12-22	1.915	1.915	1.885	1.885	1.828	326,854
2023-12-21	1.920	1.920	1.870	1.920	1.862	988,579
2023-12-20	1.890	1.935	1.890	1.905	1.848	1,546,594
2023-12-19	1.950	1.950	1.845	1.890	1.833	911,232
2023-12-18	1.880	1.990	1.880	1.910	1.853	1,786,531
2023-12-15	1.930	1.930	1.880	1.880	1.824	1,200,163

← NewerPage 12 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.