IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.700	3.770	3.660	3.750	3.730	1,307,482
2026-07-24	3.770	3.770	3.570	3.590	3.571	755,357
2026-07-23	3.810	3.820	3.730	3.740	3.720	1,298,236
2026-07-22	3.640	3.760	3.600	3.700	3.680	2,013,873
2026-07-21	3.610	3.620	3.550	3.580	3.561	1,100,465
2026-07-20	3.570	3.630	3.560	3.620	3.601	880,415
2026-07-17	3.710	3.710	3.590	3.610	3.591	1,043,814
2026-07-16	3.840	3.860	3.700	3.730	3.710	1,474,196
2026-07-15	3.690	3.830	3.640	3.800	3.780	1,677,728
2026-07-14	3.750	3.810	3.710	3.770	3.750	1,118,811
2026-07-13	3.890	3.930	3.775	3.840	3.819	732,692
2026-07-10	3.690	3.890	3.650	3.870	3.849	1,504,115
2026-07-09	3.750	3.830	3.650	3.800	3.780	1,301,409
2026-07-08	3.820	3.835	3.730	3.800	3.780	1,393,241
2026-07-07	3.950	3.980	3.870	3.880	3.859	1,139,828
2026-07-06	4.070	4.080	3.970	3.990	3.969	980,843
2026-07-03	4.000	4.070	3.840	4.070	4.048	903,632
2026-07-02	4.200	4.200	4.000	4.040	4.018	1,438,898
2026-07-01	4.130	4.190	4.070	4.110	4.088	1,329,291
2026-06-30	4.170	4.210	4.070	4.100	4.078	1,304,610
2026-06-29	4.200	4.200	4.050	4.130	4.108	1,257,216
2026-06-26	4.130	4.135	4.060	4.110	4.088	708,180
2026-06-25	4.130	4.140	4.040	4.090	4.068	829,293
2026-06-24	4.160	4.265	4.120	4.200	4.178	1,274,127
2026-06-23	4.350	4.350	4.210	4.210	4.187	1,096,515
2026-06-22	4.300	4.340	4.140	4.320	4.297	989,178
2026-06-19	4.260	4.340	4.100	4.190	4.168	2,752,194
2026-06-18	4.290	4.390	4.240	4.260	4.237	1,335,046
2026-06-17	4.320	4.350	4.240	4.340	4.317	906,777
2026-06-16	4.250	4.330	4.250	4.280	4.257	1,371,982
2026-06-15	4.140	4.280	3.980	4.270	4.247	2,756,550
2026-06-12	3.800	4.030	3.710	4.020	3.998	1,828,787
2026-06-11	3.560	3.690	3.550	3.690	3.670	1,671,929
2026-06-10	3.810	3.850	3.635	3.720	3.700	1,542,374
2026-06-09	3.910	3.980	3.830	3.910	3.889	1,087,276
2026-06-05	3.950	4.025	3.940	3.980	3.959	639,068
2026-06-04	4.030	4.070	3.940	4.050	4.028	757,244
2026-06-03	4.150	4.150	4.070	4.100	4.078	791,145
2026-06-02	4.040	4.110	3.925	4.110	4.088	1,395,933
2026-06-01	4.070	4.135	4.040	4.120	4.098	1,143,212
2026-05-29	4.010	4.190	4.010	4.070	4.048	6,831,814
2026-05-28	4.100	4.100	4.010	4.010	3.989	670,122
2026-05-27	4.160	4.170	4.085	4.100	4.078	1,012,836
2026-05-26	4.250	4.250	4.120	4.140	4.118	864,867
2026-05-25	4.240	4.320	4.170	4.200	4.178	2,692,322
2026-05-22	4.140	4.310	4.060	4.260	4.237	1,016,756
2026-05-21	3.880	4.030	3.860	4.030	4.008	1,648,165
2026-05-20	3.890	3.920	3.800	3.800	3.780	1,108,686
2026-05-19	3.950	3.960	3.890	3.920	3.899	943,243
2026-05-18	3.990	3.990	3.850	3.870	3.849	914,529
2026-05-15	4.000	4.000	3.960	3.990	3.969	422,805
2026-05-14	4.090	4.100	3.970	4.000	3.979	847,942
2026-05-13	4.030	4.090	3.990	4.060	4.038	737,676
2026-05-12	4.100	4.130	4.020	4.050	4.028	1,168,504
2026-05-11	4.050	4.090	3.980	4.020	3.998	561,722
2026-05-08	3.850	4.050	3.850	4.040	4.018	892,095
2026-05-07	4.250	4.420	3.915	3.930	3.909	3,254,879
2026-05-06	4.390	4.430	4.250	4.430	4.406	793,263
2026-05-05	4.260	4.380	4.235	4.290	4.267	1,445,749
2026-05-04	4.130	4.300	4.090	4.290	4.267	747,231

← NewerPage 2 of 5 · 254 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.