IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.146	2.264	2.146	2.244	2.133	219,638
2023-01-05	2.274	2.294	2.235	2.254	2.142	279,995
2023-01-04	2.264	2.274	2.176	2.274	2.161	278,804
2023-01-03	2.195	2.254	2.116	2.176	2.067	1,807,744
2022-12-30	2.195	2.195	2.156	2.176	2.067	174,044
2022-12-29	2.215	2.215	2.146	2.166	2.058	308,089
2022-12-28	2.215	2.225	2.146	2.176	2.067	101,020
2022-12-23	2.254	2.254	2.190	2.205	2.095	125,377
2022-12-22	2.195	2.235	2.176	2.235	2.123	176,440
2022-12-21	2.146	2.235	2.146	2.185	2.076	201,847
2022-12-20	2.215	2.215	2.126	2.185	2.076	231,367
2022-12-19	2.244	2.244	2.176	2.195	2.086	212,930
2022-12-16	2.087	2.254	2.087	2.254	2.142	477,922
2022-12-15	2.195	2.235	2.156	2.195	2.086	880,719
2022-12-14	2.235	2.240	2.185	2.195	2.086	504,780
2022-12-13	2.264	2.264	2.205	2.235	2.123	863,401
2022-12-12	2.185	2.254	2.166	2.254	2.142	279,409
2022-12-09	2.235	2.254	2.205	2.254	2.142	300,121
2022-12-08	2.264	2.333	2.195	2.205	2.095	538,525
2022-12-07	2.284	2.284	2.235	2.254	2.142	127,208
2022-12-06	2.313	2.313	2.254	2.254	2.142	251,008
2022-12-05	2.382	2.382	2.254	2.254	2.142	481,084
2022-12-02	2.382	2.382	2.289	2.313	2.198	188,118
2022-12-01	2.441	2.461	2.254	2.304	2.189	1,072,895
2022-11-30	2.205	2.382	2.166	2.382	2.263	4,110,813
2022-11-29	2.136	2.195	2.136	2.136	2.030	290,883
2022-11-28	2.264	2.264	2.166	2.185	2.076	225,319
2022-11-25	2.230	2.264	2.195	2.264	2.151	442,705
2022-11-24	2.284	2.284	2.205	2.205	2.095	668,371
2022-11-23	2.185	2.274	2.185	2.274	2.161	161,284
2022-11-22	2.166	2.225	2.166	2.215	2.105	853,136
2022-11-21	2.205	2.205	2.136	2.195	2.086	407,555
2022-11-18	2.146	2.205	2.146	2.166	2.058	487,303
2022-11-17	2.235	2.235	2.195	2.205	2.095	309,464
2022-11-16	2.323	2.333	2.215	2.235	2.123	2,954,429
2022-11-15	2.235	2.353	2.235	2.323	2.207	761,319
2022-11-14	2.363	2.372	2.215	2.235	2.123	752,529
2022-11-11	2.195	2.294	2.185	2.264	2.151	924,459
2022-11-10	2.156	2.195	2.107	2.195	2.086	385,472
2022-11-09	2.136	2.215	2.107	2.176	2.067	662,310
2022-11-08	2.097	2.146	2.048	2.097	1.992	982,438
2022-11-07	2.136	2.141	2.057	2.077	1.973	829,136
2022-11-04	2.087	2.116	2.087	2.107	2.002	905,079
2022-11-03	2.146	2.146	2.038	2.126	2.020	787,674
2022-11-02	2.116	2.146	2.057	2.116	2.011	1,004,728
2022-11-01	2.067	2.097	2.038	2.097	1.992	337,969
2022-10-31	2.008	2.082	1.989	2.008	1.908	795,729
2022-10-28	2.048	2.048	1.984	2.018	1.917	449,123
2022-10-27	2.048	2.057	1.979	2.048	1.945	326,758
2022-10-26	2.048	2.048	1.910	2.018	1.917	882,978
2022-10-25	1.998	2.057	1.969	2.038	1.936	542,798
2022-10-24	2.008	2.077	1.979	2.008	1.908	374,887
2022-10-21	1.989	2.008	1.949	2.008	1.908	715,282
2022-10-20	2.087	2.087	1.959	1.998	1.899	429,000
2022-10-19	2.028	2.097	1.998	2.087	1.983	499,558
2022-10-18	1.949	2.018	1.949	2.008	1.908	502,143
2022-10-17	2.028	2.028	1.929	1.939	1.843	226,080
2022-10-14	1.969	1.998	1.964	1.989	1.889	154,609
2022-10-13	1.929	1.969	1.792	1.934	1.838	1,881,435
2022-10-12	1.979	1.979	1.929	1.959	1.861	243,243

← NewerPage 17 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.