IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.929	2.018	1.929	1.959	1.861	420,691
2022-10-10	1.998	2.028	1.964	1.969	1.871	284,507
2022-10-07	2.146	2.146	1.989	2.048	1.945	626,066
2022-10-06	1.969	2.077	1.929	2.067	1.964	2,034,113
2022-10-05	2.107	2.107	1.900	1.989	1.889	859,471
2022-10-04	1.831	1.880	1.772	1.880	1.787	591,005
2022-10-03	1.752	1.767	1.708	1.752	1.665	336,504
2022-09-30	1.723	1.772	1.718	1.757	1.670	577,456
2022-09-29	1.787	1.797	1.728	1.767	1.679	639,287
2022-09-28	1.831	1.831	1.728	1.733	1.646	380,320
2022-09-27	1.772	1.826	1.767	1.816	1.726	422,840
2022-09-26	1.890	1.890	1.762	1.772	1.684	412,207
2022-09-23	1.989	1.998	1.905	1.920	1.806	653,137
2022-09-21	2.008	2.018	1.934	1.989	1.871	960,892
2022-09-20	1.939	2.028	1.939	1.959	1.843	379,086
2022-09-19	2.057	2.057	1.949	1.949	1.834	392,003
2022-09-16	2.048	2.048	1.969	2.028	1.908	2,208,917
2022-09-15	2.038	2.067	2.008	2.028	1.908	583,397
2022-09-14	1.998	2.038	1.920	1.989	1.871	2,189,164
2022-09-13	2.087	2.176	2.038	2.146	2.019	1,389,281
2022-09-12	2.018	2.057	1.998	1.998	1.880	437,509
2022-09-09	1.890	2.008	1.890	2.008	1.889	628,921
2022-09-08	1.910	1.964	1.895	1.944	1.829	325,913
2022-09-07	1.870	1.905	1.853	1.895	1.783	1,566,005
2022-09-06	1.969	2.003	1.895	1.895	1.783	875,087
2022-09-05	1.890	1.954	1.890	1.934	1.820	337,560
2022-09-02	1.929	1.944	1.885	1.890	1.778	556,587
2022-09-01	1.969	1.969	1.922	1.929	1.815	1,159,623
2022-08-31	1.949	1.998	1.920	1.979	1.862	1,044,308
2022-08-30	1.989	1.989	1.900	1.949	1.834	674,612
2022-08-29	1.934	1.934	1.890	1.895	1.783	706,390
2022-08-26	2.048	2.048	1.949	1.979	1.862	780,656
2022-08-25	2.008	2.008	1.929	1.969	1.852	379,657
2022-08-24	1.979	2.018	1.917	1.979	1.862	1,226,101
2022-08-23	1.934	1.989	1.915	1.969	1.852	1,496,460
2022-08-22	1.920	1.934	1.907	1.925	1.811	1,017,966
2022-08-19	1.915	1.939	1.895	1.939	1.825	1,218,198
2022-08-18	1.875	1.915	1.875	1.895	1.783	1,480,997
2022-08-17	1.900	1.917	1.870	1.900	1.788	579,396
2022-08-16	1.949	1.984	1.861	1.900	1.788	1,081,822
2022-08-15	2.048	2.048	1.851	1.939	1.825	1,738,018
2022-08-12	1.949	2.028	1.925	1.998	1.880	959,645
2022-08-11	1.929	1.959	1.915	1.949	1.834	399,924
2022-08-10	1.920	1.939	1.900	1.920	1.806	1,138,051
2022-08-09	1.959	1.969	1.875	1.900	1.788	469,810
2022-08-08	1.851	1.934	1.836	1.934	1.820	1,051,110
2022-08-05	1.836	1.870	1.801	1.851	1.741	643,419
2022-08-04	1.846	1.851	1.779	1.846	1.737	841,757
2022-08-03	1.693	1.787	1.693	1.782	1.676	1,890,129
2022-08-02	1.747	1.762	1.723	1.747	1.644	1,429,226
2022-08-01	1.870	1.870	1.762	1.772	1.667	313,654
2022-07-29	1.831	1.836	1.772	1.782	1.676	939,697
2022-07-28	1.821	1.836	1.789	1.831	1.723	521,376
2022-07-27	1.772	1.787	1.742	1.787	1.681	476,520
2022-07-26	1.841	1.865	1.772	1.792	1.686	1,324,428
2022-07-25	1.792	1.816	1.747	1.762	1.658	714,683
2022-07-22	1.826	1.861	1.772	1.782	1.676	692,109
2022-07-21	1.777	1.856	1.777	1.856	1.746	542,366
2022-07-20	1.762	1.787	1.733	1.772	1.667	950,580
2022-07-19	1.767	1.792	1.718	1.728	1.626	404,936

← NewerPage 18 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.