IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.230	2.280	2.220	2.240	2.128	477,713
2023-03-31	2.310	2.310	2.205	2.250	2.138	1,561,631
2023-03-30	2.080	2.310	2.070	2.280	2.166	2,340,359
2023-03-29	2.080	2.110	2.045	2.060	1.957	785,050
2023-03-28	2.030	2.110	2.020	2.080	1.976	418,363
2023-03-27	2.070	2.080	2.030	2.030	1.929	342,608
2023-03-24	2.050	2.100	2.020	2.080	1.976	1,363,675
2023-03-23	2.090	2.090	2.040	2.050	1.948	488,529
2023-03-22	2.090	2.130	2.070	2.100	1.995	605,921
2023-03-21	2.060	2.120	2.050	2.070	1.967	2,000,079
2023-03-20	2.090	2.135	2.040	2.050	1.948	844,676
2023-03-17	2.100	2.150	2.040	2.140	2.033	3,904,369
2023-03-16	2.090	2.090	2.000	2.070	1.967	2,459,341
2023-03-15	2.150	2.150	2.060	2.090	1.986	1,142,774
2023-03-14	2.280	2.280	2.080	2.100	1.995	1,437,818
2023-03-13	2.280	2.280	2.210	2.220	2.109	515,251
2023-03-10	2.360	2.360	2.270	2.280	2.166	652,693
2023-03-09	2.390	2.420	2.360	2.390	2.271	643,862
2023-03-08	2.400	2.420	2.360	2.400	2.280	819,642
2023-03-07	2.440	2.460	2.420	2.440	2.318	368,485
2023-03-06	2.450	2.460	2.410	2.440	2.318	327,123
2023-03-03	2.430	2.450	2.400	2.450	2.328	411,002
2023-03-02	2.450	2.450	2.390	2.420	2.299	764,544
2023-03-01	2.350	2.430	2.350	2.410	2.290	891,992
2023-02-28	2.400	2.450	2.310	2.350	2.233	2,043,304
2023-02-27	2.510	2.510	2.380	2.400	2.280	316,828
2023-02-24	2.480	2.525	2.480	2.510	2.385	493,873
2023-02-23	2.490	2.510	2.450	2.470	2.347	484,727
2023-02-22	2.520	2.530	2.460	2.490	2.366	1,128,939
2023-02-21	2.440	2.530	2.440	2.510	2.385	638,948
2023-02-20	2.520	2.520	2.440	2.460	2.337	366,508
2023-02-17	2.455	2.500	2.450	2.470	2.347	494,821
2023-02-16	2.440	2.460	2.390	2.460	2.337	1,038,806
2023-02-15	2.450	2.450	2.410	2.450	2.328	1,704,352
2023-02-14	2.440	2.460	2.425	2.430	2.309	1,244,117
2023-02-13	2.370	2.490	2.370	2.480	2.356	1,072,580
2023-02-10	2.510	2.520	2.450	2.480	2.356	1,529,845
2023-02-09	2.520	2.540	2.460	2.510	2.385	896,651
2023-02-08	2.480	2.520	2.460	2.470	2.347	611,244
2023-02-07	2.450	2.480	2.400	2.460	2.337	776,511
2023-02-06	2.550	2.560	2.430	2.500	2.375	478,167
2023-02-03	2.550	2.590	2.520	2.560	2.432	2,423,048
2023-02-02	2.530	2.640	2.520	2.560	2.432	1,258,394
2023-02-01	2.520	2.540	2.490	2.490	2.366	685,577
2023-01-31	2.500	2.545	2.480	2.500	2.375	1,414,474
2023-01-30	2.530	2.550	2.510	2.510	2.385	436,766
2023-01-27	2.510	2.550	2.470	2.530	2.404	673,785
2023-01-25	2.570	2.620	2.540	2.560	2.432	916,138
2023-01-24	2.560	2.610	2.420	2.570	2.442	4,167,076
2023-01-23	2.350	2.580	2.240	2.580	2.451	3,676,848
2023-01-20	2.431	2.431	2.431	2.431	2.310	0
2023-01-19	2.431	2.431	2.431	2.431	2.310	0
2023-01-18	2.431	2.431	2.431	2.431	2.310	0
2023-01-17	2.471	2.520	2.422	2.431	2.310	340,680
2023-01-16	2.431	2.520	2.372	2.471	2.348	591,270
2023-01-13	2.323	2.431	2.304	2.431	2.310	442,330
2023-01-12	2.353	2.353	2.274	2.294	2.179	150,096
2023-01-11	2.343	2.353	2.294	2.313	2.198	395,130
2023-01-10	2.323	2.353	2.274	2.333	2.217	241,592
2023-01-09	2.264	2.353	2.264	2.304	2.189	398,367

← NewerPage 16 of 22 · 1,266 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.