IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	1.410	1.500	1.410	1.500	1.435	1,456,492
2023-09-21	1.470	1.478	1.405	1.435	1.373	2,490,738
2023-09-20	1.480	1.495	1.433	1.465	1.402	1,876,242
2023-09-19	1.505	1.515	1.470	1.480	1.416	1,134,238
2023-09-18	1.520	1.535	1.475	1.475	1.411	1,010,498
2023-09-15	1.520	1.550	1.500	1.535	1.469	3,583,741
2023-09-14	1.545	1.560	1.500	1.510	1.445	1,966,147
2023-09-13	1.600	1.608	1.555	1.555	1.488	1,180,900
2023-09-12	1.665	1.680	1.600	1.600	1.531	1,615,102
2023-09-11	1.635	1.685	1.620	1.680	1.607	1,308,647
2023-09-08	1.690	1.693	1.630	1.635	1.564	1,309,454
2023-09-07	1.715	1.725	1.695	1.695	1.622	1,714,269
2023-09-06	1.725	1.725	1.660	1.705	1.631	2,672,963
2023-09-05	1.730	1.735	1.675	1.730	1.655	1,378,981
2023-09-04	1.630	1.720	1.620	1.685	1.612	1,886,328
2023-09-01	1.590	1.645	1.590	1.635	1.564	904,188
2023-08-31	1.595	1.625	1.580	1.620	1.550	3,098,140
2023-08-30	1.590	1.620	1.550	1.600	1.531	4,664,419
2023-08-29	1.540	1.625	1.525	1.610	1.540	2,375,845
2023-08-28	1.730	1.740	1.490	1.515	1.449	4,667,131
2023-08-25	1.765	1.805	1.765	1.800	1.722	436,154
2023-08-24	1.770	1.820	1.765	1.810	1.732	533,354
2023-08-23	1.800	1.800	1.715	1.770	1.693	832,884
2023-08-22	1.800	1.805	1.765	1.775	1.698	331,981
2023-08-21	1.775	1.805	1.770	1.795	1.717	287,221
2023-08-18	1.810	1.810	1.778	1.790	1.712	1,302,965
2023-08-17	1.810	1.820	1.725	1.785	1.708	1,468,210
2023-08-16	1.850	1.860	1.830	1.830	1.751	500,109
2023-08-15	1.870	1.895	1.860	1.870	1.789	916,013
2023-08-14	1.900	1.900	1.855	1.870	1.789	610,954
2023-08-11	1.880	1.910	1.880	1.900	1.818	820,045
2023-08-10	1.940	1.940	1.870	1.885	1.803	990,456
2023-08-09	1.920	1.943	1.910	1.930	1.846	575,932
2023-08-08	1.960	1.975	1.895	1.925	1.842	665,766
2023-08-07	2.010	2.010	1.950	1.965	1.880	2,814,317
2023-08-04	1.960	2.020	1.945	2.010	1.923	1,556,366
2023-08-03	1.960	1.960	1.935	1.960	1.875	386,627
2023-08-02	1.980	1.995	1.963	1.980	1.894	828,372
2023-08-01	1.980	2.020	1.970	2.000	1.913	1,664,995
2023-07-31	1.920	1.960	1.920	1.960	1.875	1,044,454
2023-07-28	1.925	1.935	1.898	1.925	1.842	415,664
2023-07-27	1.885	1.950	1.885	1.940	1.856	935,719
2023-07-26	1.850	1.940	1.850	1.940	1.856	1,052,401
2023-07-25	1.825	1.875	1.820	1.860	1.779	839,430
2023-07-24	1.915	1.915	1.825	1.825	1.746	727,495
2023-07-21	1.950	1.950	1.895	1.915	1.832	567,566
2023-07-20	1.880	1.940	1.880	1.925	1.842	677,134
2023-07-19	1.900	1.900	1.863	1.895	1.813	1,237,483
2023-07-18	1.900	1.925	1.880	1.885	1.803	983,049
2023-07-17	1.910	1.920	1.865	1.890	1.808	716,765
2023-07-14	1.890	1.920	1.860	1.915	1.832	872,082
2023-07-13	1.890	1.910	1.870	1.870	1.789	746,630
2023-07-12	1.890	1.890	1.855	1.870	1.789	405,537
2023-07-11	1.865	1.890	1.860	1.870	1.789	522,072
2023-07-10	1.830	1.875	1.830	1.840	1.760	635,057
2023-07-07	1.865	1.865	1.830	1.845	1.765	641,449
2023-07-06	1.895	1.900	1.870	1.880	1.799	738,350
2023-07-05	1.900	1.905	1.878	1.900	1.818	746,093
2023-07-04	1.880	1.905	1.870	1.900	1.818	629,498
2023-07-03	1.895	1.910	1.860	1.885	1.803	902,838

← NewerPage 14 of 22 · 1,270 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.