IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.668	2.697	2.638	2.678	2.519	685,131
2022-04-20	2.796	2.796	2.678	2.687	2.529	569,209
2022-04-19	2.678	2.756	2.678	2.737	2.575	983,823
2022-04-14	2.707	2.737	2.678	2.678	2.519	919,568
2022-04-13	2.638	2.707	2.638	2.678	2.519	486,116
2022-04-12	2.628	2.668	2.599	2.638	2.482	802,010
2022-04-11	2.638	2.668	2.599	2.628	2.473	463,467
2022-04-08	2.668	2.668	2.604	2.638	2.482	383,115
2022-04-07	2.668	2.668	2.569	2.589	2.436	389,244
2022-04-06	2.609	2.668	2.569	2.628	2.473	1,121,345
2022-04-05	2.648	2.707	2.609	2.648	2.492	864,902
2022-04-04	2.589	2.687	2.579	2.668	2.510	386,188
2022-04-01	2.599	2.687	2.599	2.658	2.501	732,813
2022-03-31	2.648	2.697	2.619	2.668	2.510	1,161,825
2022-03-30	2.687	2.717	2.609	2.648	2.492	1,251,662
2022-03-29	2.806	2.806	2.697	2.707	2.547	424,594
2022-03-28	2.756	2.796	2.707	2.737	2.575	668,890
2022-03-25	2.855	2.894	2.766	2.766	2.603	724,698
2022-03-24	2.855	2.943	2.845	2.874	2.705	2,394,390
2022-03-23	2.815	2.924	2.815	2.865	2.695	1,518,661
2022-03-22	2.825	2.914	2.806	2.865	2.695	2,424,263
2022-03-21	2.806	2.865	2.766	2.776	2.612	857,312
2022-03-18	2.707	2.845	2.668	2.845	2.677	1,778,197
2022-03-17	2.697	2.697	2.638	2.638	2.482	765,069
2022-03-16	2.599	2.638	2.559	2.599	2.445	1,917,940
2022-03-15	2.717	2.717	2.599	2.648	2.492	1,269,077
2022-03-14	2.727	2.746	2.668	2.717	2.556	845,761
2022-03-11	2.737	2.746	2.682	2.697	2.538	710,459
2022-03-10	2.727	2.727	2.658	2.717	2.556	261,935
2022-03-09	2.717	2.717	2.540	2.668	2.510	1,352,228
2022-03-08	2.638	2.687	2.599	2.609	2.441	769,311
2022-03-07	2.766	2.766	2.628	2.687	2.514	481,063
2022-03-04	2.756	2.756	2.668	2.707	2.533	340,426
2022-03-03	2.707	2.766	2.697	2.737	2.560	331,693
2022-03-02	2.746	2.746	2.678	2.707	2.533	476,811
2022-03-01	2.599	2.746	2.599	2.746	2.569	1,011,510
2022-02-28	2.658	2.673	2.569	2.648	2.477	1,028,705
2022-02-25	2.500	2.609	2.471	2.569	2.404	2,437,655
2022-02-24	2.569	2.628	2.530	2.530	2.367	2,286,865
2022-02-23	2.540	2.668	2.540	2.589	2.422	915,739
2022-02-22	2.638	2.668	2.564	2.589	2.422	1,061,940
2022-02-21	2.628	2.707	2.628	2.687	2.514	217,963
2022-02-18	2.638	2.756	2.638	2.717	2.542	712,053
2022-02-17	2.697	2.756	2.643	2.648	2.477	1,779,545
2022-02-16	2.766	2.786	2.717	2.786	2.606	2,027,044
2022-02-15	2.727	2.766	2.673	2.746	2.569	1,121,658
2022-02-14	2.687	2.771	2.687	2.707	2.533	1,298,049
2022-02-11	2.678	2.815	2.678	2.786	2.606	597,969
2022-02-10	2.707	2.845	2.707	2.815	2.634	1,927,300
2022-02-09	2.756	2.756	2.619	2.707	2.533	1,600,687
2022-02-08	2.786	2.855	2.707	2.756	2.579	2,671,728
2022-02-07	3.061	3.101	2.751	2.845	2.662	4,782,842
2022-02-04	2.924	2.943	2.884	2.914	2.726	748,985
2022-02-03	2.865	2.924	2.855	2.914	2.726	995,585
2022-02-02	3.022	3.032	2.904	2.953	2.763	719,669
2022-02-01	2.983	2.993	2.924	2.953	2.763	1,358,352
2022-01-31	2.796	2.953	2.766	2.894	2.708	919,404
2022-01-28	2.609	2.786	2.599	2.766	2.588	2,064,509
2022-01-27	2.658	2.845	2.648	2.697	2.523	2,462,879
2022-01-25	2.904	2.904	2.766	2.806	2.625	1,368,715

← NewerPage 20 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.