IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.835	1.860	1.825	1.835	1.756	1,349,530
2023-06-28	1.820	1.870	1.815	1.850	1.770	1,429,146
2023-06-27	1.805	1.825	1.795	1.815	1.736	1,292,995
2023-06-26	1.840	1.840	1.790	1.810	1.732	1,537,418
2023-06-23	1.840	1.860	1.825	1.840	1.760	2,736,504
2023-06-22	1.850	1.850	1.825	1.840	1.760	1,222,311
2023-06-21	1.810	1.855	1.800	1.830	1.751	2,232,953
2023-06-20	1.830	1.830	1.795	1.800	1.722	491,229
2023-06-19	1.880	1.895	1.800	1.830	1.751	1,238,548
2023-06-16	1.840	1.920	1.835	1.900	1.818	2,901,148
2023-06-15	1.790	1.840	1.790	1.840	1.760	1,933,399
2023-06-14	1.800	1.835	1.790	1.805	1.727	1,891,846
2023-06-13	1.790	1.825	1.780	1.785	1.708	1,371,723
2023-06-09	1.875	1.885	1.760	1.800	1.722	2,016,468
2023-06-08	1.900	1.910	1.863	1.875	1.794	1,472,714
2023-06-07	1.880	1.910	1.858	1.900	1.818	1,088,230
2023-06-06	1.910	1.910	1.865	1.880	1.799	652,605
2023-06-05	1.870	1.905	1.860	1.905	1.822	1,285,801
2023-06-02	1.835	1.870	1.820	1.870	1.789	1,365,668
2023-06-01	1.800	1.825	1.768	1.800	1.722	516,652
2023-05-31	1.800	1.845	1.780	1.845	1.765	4,934,149
2023-05-30	1.800	1.830	1.785	1.805	1.727	5,609,384
2023-05-29	1.855	1.885	1.800	1.805	1.727	1,466,247
2023-05-26	1.815	1.840	1.795	1.840	1.760	1,407,294
2023-05-25	1.860	1.895	1.820	1.825	1.746	1,839,907
2023-05-24	1.910	1.930	1.890	1.900	1.818	1,255,489
2023-05-23	1.940	1.940	1.910	1.920	1.837	1,130,924
2023-05-22	2.040	2.050	1.915	1.920	1.837	1,453,570
2023-05-19	2.020	2.060	2.020	2.050	1.961	1,154,506
2023-05-18	2.070	2.070	2.010	2.030	1.942	3,196,388
2023-05-17	2.080	2.090	2.040	2.060	1.971	895,435
2023-05-16	2.080	2.110	2.070	2.080	1.990	693,393
2023-05-15	2.110	2.120	2.070	2.100	2.009	397,967
2023-05-12	2.090	2.135	2.080	2.120	2.028	785,380
2023-05-11	2.080	2.130	2.075	2.080	1.990	722,500
2023-05-10	2.100	2.130	2.060	2.080	1.990	964,516
2023-05-09	2.160	2.160	2.100	2.100	2.009	508,813
2023-05-08	2.120	2.170	2.100	2.160	2.066	624,910
2023-05-05	2.150	2.150	2.060	2.080	1.990	287,869
2023-05-04	2.050	2.105	2.050	2.090	1.999	535,505
2023-05-03	2.060	2.085	2.000	2.030	1.942	5,194,393
2023-05-02	2.100	2.130	2.090	2.090	1.999	2,032,876
2023-05-01	2.100	2.130	2.085	2.110	2.019	2,206,945
2023-04-28	2.190	2.220	2.070	2.080	1.990	2,415,203
2023-04-27	2.100	2.220	2.100	2.190	2.095	1,411,654
2023-04-26	2.150	2.180	2.100	2.160	2.066	1,081,720
2023-04-24	2.160	2.180	2.130	2.170	2.076	307,692
2023-04-21	2.200	2.200	2.150	2.160	2.066	823,223
2023-04-20	2.200	2.220	2.170	2.190	2.095	938,410
2023-04-19	2.220	2.240	2.185	2.200	2.105	896,738
2023-04-18	2.250	2.250	2.180	2.220	2.124	1,471,289
2023-04-17	2.230	2.270	2.230	2.250	2.153	319,755
2023-04-14	2.260	2.315	2.250	2.260	2.162	667,220
2023-04-13	2.290	2.320	2.220	2.300	2.200	1,211,708
2023-04-12	2.250	2.270	2.230	2.250	2.153	1,092,233
2023-04-11	2.180	2.250	2.170	2.240	2.143	634,450
2023-04-06	2.170	2.180	2.160	2.180	2.086	472,119
2023-04-05	2.160	2.190	2.140	2.170	2.076	600,867
2023-04-04	2.240	2.240	2.180	2.200	2.090	642,933
2023-04-03	2.230	2.280	2.220	2.240	2.128	477,713

← NewerPage 15 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.