IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.860	1.898	1.860	1.870	1.814	1,646,480
2023-12-13	1.855	1.860	1.808	1.840	1.785	772,421
2023-12-12	1.860	1.885	1.823	1.830	1.775	972,734
2023-12-11	1.880	1.910	1.840	1.855	1.799	399,752
2023-12-08	1.830	1.895	1.830	1.885	1.828	710,765
2023-12-07	1.940	1.940	1.840	1.845	1.790	2,286,900
2023-12-06	1.845	1.950	1.845	1.945	1.887	771,115
2023-12-05	1.900	1.920	1.845	1.875	1.819	1,139,959
2023-12-04	1.900	1.930	1.848	1.905	1.848	1,841,410
2023-12-01	1.810	1.870	1.805	1.855	1.799	1,155,113
2023-11-30	1.720	1.820	1.720	1.810	1.756	3,000,666
2023-11-29	1.700	1.753	1.690	1.730	1.678	958,843
2023-11-28	1.645	1.700	1.640	1.695	1.644	767,142
2023-11-27	1.680	1.695	1.645	1.650	1.601	803,564
2023-11-24	1.690	1.710	1.670	1.690	1.639	318,823
2023-11-23	1.700	1.723	1.695	1.695	1.644	455,137
2023-11-22	1.780	1.780	1.710	1.730	1.678	850,094
2023-11-21	1.740	1.800	1.740	1.780	1.727	1,704,436
2023-11-20	1.720	1.750	1.708	1.750	1.698	1,317,533
2023-11-17	1.755	1.755	1.700	1.720	1.668	2,460,834
2023-11-16	1.690	1.755	1.690	1.700	1.649	2,794,552
2023-11-15	1.660	1.690	1.625	1.690	1.639	836,265
2023-11-14	1.640	1.650	1.625	1.645	1.596	520,989
2023-11-13	1.625	1.675	1.615	1.635	1.586	1,364,977
2023-11-10	1.660	1.680	1.615	1.620	1.571	1,294,729
2023-11-09	1.680	1.730	1.680	1.700	1.649	863,222
2023-11-08	1.690	1.705	1.670	1.675	1.625	615,053
2023-11-07	1.720	1.730	1.685	1.705	1.654	910,802
2023-11-06	1.745	1.745	1.700	1.710	1.659	1,460,402
2023-11-03	1.780	1.795	1.745	1.745	1.693	4,000,437
2023-11-02	1.700	1.750	1.670	1.730	1.678	2,642,451
2023-11-01	1.650	1.685	1.620	1.625	1.576	2,177,439
2023-10-31	1.625	1.650	1.600	1.650	1.601	2,526,146
2023-10-30	1.590	1.625	1.575	1.605	1.557	1,289,452
2023-10-27	1.645	1.685	1.605	1.605	1.557	1,662,374
2023-10-26	1.610	1.725	1.600	1.675	1.625	5,897,897
2023-10-25	1.500	1.635	1.500	1.630	1.581	4,234,652
2023-10-24	1.475	1.555	1.475	1.530	1.484	1,667,612
2023-10-23	1.490	1.520	1.490	1.490	1.445	1,357,029
2023-10-20	1.450	1.525	1.425	1.520	1.474	1,837,086
2023-10-19	1.400	1.455	1.375	1.440	1.397	3,319,730
2023-10-18	1.410	1.435	1.390	1.435	1.392	1,089,896
2023-10-17	1.400	1.450	1.400	1.425	1.382	1,477,872
2023-10-16	1.450	1.450	1.390	1.395	1.353	1,079,774
2023-10-13	1.405	1.470	1.395	1.460	1.416	1,226,628
2023-10-12	1.410	1.428	1.365	1.405	1.363	4,918,069
2023-10-11	1.450	1.455	1.390	1.410	1.368	2,484,527
2023-10-10	1.465	1.493	1.420	1.450	1.407	1,871,250
2023-10-09	1.425	1.445	1.413	1.430	1.387	746,128
2023-10-06	1.485	1.495	1.440	1.440	1.397	1,441,890
2023-10-05	1.485	1.510	1.460	1.510	1.465	1,935,732
2023-10-04	1.540	1.543	1.480	1.485	1.440	1,928,061
2023-10-03	1.575	1.575	1.550	1.550	1.504	2,738,817
2023-10-02	1.555	1.595	1.535	1.580	1.533	826,990
2023-09-29	1.525	1.580	1.505	1.555	1.508	2,350,358
2023-09-28	1.485	1.520	1.485	1.515	1.470	2,219,349
2023-09-27	1.500	1.525	1.493	1.500	1.455	2,527,440
2023-09-26	1.490	1.550	1.470	1.530	1.464	2,591,602
2023-09-25	1.490	1.510	1.475	1.480	1.416	1,510,339
2023-09-22	1.410	1.500	1.410	1.500	1.435	1,456,492

← NewerPage 13 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.