IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.767	1.777	1.713	1.762	1.658	1,189,500
2022-07-15	1.669	1.752	1.669	1.737	1.635	1,054,045
2022-07-14	1.792	1.792	1.718	1.728	1.626	1,459,608
2022-07-13	1.723	1.733	1.683	1.728	1.626	927,801
2022-07-12	1.782	1.792	1.683	1.683	1.584	921,850
2022-07-11	1.801	1.816	1.703	1.718	1.616	703,060
2022-07-08	1.792	1.797	1.733	1.787	1.681	506,169
2022-07-07	1.654	1.718	1.605	1.713	1.612	3,009,511
2022-07-06	1.733	1.777	1.639	1.654	1.556	2,370,493
2022-07-05	1.811	1.831	1.767	1.772	1.667	1,112,716
2022-07-04	1.821	1.856	1.792	1.792	1.686	633,609
2022-07-01	1.826	1.910	1.826	1.856	1.746	805,459
2022-06-30	1.757	1.841	1.747	1.816	1.709	2,251,236
2022-06-29	1.885	1.915	1.846	1.846	1.737	3,020,265
2022-06-28	1.890	1.959	1.890	1.934	1.820	2,390,951
2022-06-27	2.018	2.067	1.947	1.979	1.862	999,347
2022-06-24	1.910	2.028	1.880	1.989	1.871	792,919
2022-06-23	1.998	2.038	1.865	1.885	1.774	2,623,719
2022-06-22	2.018	2.077	1.993	2.028	1.908	932,660
2022-06-21	2.107	2.107	2.018	2.018	1.899	598,629
2022-06-20	2.018	2.107	1.998	2.018	1.899	675,269
2022-06-17	2.048	2.077	1.915	2.067	1.945	1,461,249
2022-06-16	2.136	2.185	2.116	2.116	1.991	385,899
2022-06-15	2.116	2.176	2.107	2.136	2.010	718,723
2022-06-14	2.126	2.166	2.008	2.156	2.028	1,936,304
2022-06-10	2.254	2.294	2.220	2.225	2.093	565,518
2022-06-09	2.392	2.402	2.264	2.284	2.149	780,180
2022-06-08	2.441	2.456	2.392	2.392	2.251	343,757
2022-06-07	2.461	2.481	2.402	2.422	2.278	241,226
2022-06-06	2.491	2.510	2.461	2.471	2.325	308,871
2022-06-03	2.412	2.500	2.397	2.471	2.325	505,500
2022-06-02	2.412	2.461	2.377	2.412	2.269	854,624
2022-06-01	2.491	2.491	2.402	2.441	2.297	501,610
2022-05-31	2.392	2.446	2.372	2.441	2.297	2,145,383
2022-05-30	2.471	2.471	2.392	2.392	2.251	207,117
2022-05-27	2.382	2.412	2.372	2.382	2.241	293,452
2022-05-26	2.363	2.392	2.343	2.363	2.223	324,405
2022-05-25	2.343	2.382	2.333	2.353	2.214	451,587
2022-05-24	2.323	2.372	2.323	2.363	2.223	481,010
2022-05-23	2.294	2.343	2.294	2.323	2.186	406,583
2022-05-20	2.284	2.328	2.284	2.294	2.158	356,730
2022-05-19	2.304	2.343	2.284	2.284	2.149	514,019
2022-05-18	2.264	2.372	2.244	2.353	2.214	552,323
2022-05-17	2.264	2.363	2.264	2.343	2.204	1,910,504
2022-05-16	2.274	2.323	2.244	2.254	2.121	361,571
2022-05-13	2.205	2.294	2.205	2.274	2.140	775,502
2022-05-12	2.294	2.294	2.225	2.235	2.103	468,956
2022-05-11	2.294	2.294	2.244	2.254	2.121	302,293
2022-05-10	2.215	2.284	2.215	2.264	2.130	1,643,722
2022-05-09	2.353	2.377	2.294	2.294	2.158	1,981,329
2022-05-06	2.363	2.363	2.304	2.343	2.204	608,842
2022-05-05	2.372	2.422	2.372	2.382	2.241	451,463
2022-05-04	2.441	2.471	2.353	2.353	2.214	2,641,925
2022-05-03	2.461	2.476	2.392	2.392	2.251	495,219
2022-05-02	2.363	2.461	2.343	2.461	2.316	967,846
2022-04-29	2.461	2.491	2.422	2.471	2.325	1,354,309
2022-04-28	2.402	2.505	2.353	2.491	2.343	2,766,264
2022-04-27	2.422	2.451	2.402	2.422	2.278	971,651
2022-04-26	2.559	2.599	2.471	2.471	2.325	1,143,480
2022-04-22	2.609	2.687	2.569	2.648	2.492	1,106,901

← NewerPage 19 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.