IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	2.855	2.934	2.815	2.884	2.698	2,268,390
2022-01-21	3.002	3.012	2.884	2.934	2.745	962,885
2022-01-20	3.091	3.199	2.993	3.052	2.855	2,593,230
2022-01-19	3.042	3.130	3.002	3.111	2.910	1,277,348
2022-01-18	2.914	3.061	2.914	3.032	2.837	1,958,432
2022-01-17	2.855	2.914	2.786	2.884	2.698	1,106,169
2022-01-14	3.002	3.012	2.855	2.874	2.689	1,205,209
2022-01-13	2.737	2.953	2.707	2.934	2.745	1,311,377
2022-01-12	2.707	2.756	2.692	2.746	2.569	1,071,265
2022-01-11	2.786	2.786	2.687	2.707	2.533	686,377
2022-01-10	2.717	2.776	2.702	2.776	2.597	717,162
2022-01-07	2.806	2.845	2.737	2.766	2.588	870,346
2022-01-06	2.884	2.943	2.815	2.815	2.634	1,031,059
2022-01-05	2.884	2.904	2.825	2.884	2.698	1,173,618
2022-01-04	2.806	2.924	2.766	2.865	2.680	1,227,510
2021-12-31	2.904	2.934	2.845	2.904	2.717	679,378
2021-12-30	2.845	2.894	2.815	2.894	2.708	392,801
2021-12-29	2.727	2.855	2.727	2.855	2.671	774,532
2021-12-24	2.727	2.737	2.687	2.717	2.542	1,402,628
2021-12-23	2.678	2.717	2.648	2.697	2.523	1,173,693
2021-12-22	2.599	2.687	2.589	2.678	2.505	725,489
2021-12-21	2.569	2.658	2.540	2.638	2.468	1,097,842
2021-12-20	2.678	2.678	2.599	2.619	2.450	871,093
2021-12-17	2.668	2.737	2.658	2.707	2.533	2,648,274
2021-12-16	2.658	2.732	2.599	2.668	2.496	2,973,307
2021-12-15	2.825	2.825	2.638	2.638	2.468	1,625,022
2021-12-14	2.796	2.855	2.746	2.835	2.652	1,613,944
2021-12-13	2.894	2.894	2.806	2.806	2.625	525,232
2021-12-10	2.894	2.894	2.776	2.855	2.671	3,692,692
2021-12-09	2.756	2.830	2.746	2.776	2.597	1,181,215
2021-12-08	2.746	2.835	2.707	2.727	2.551	2,524,677
2021-12-07	2.746	2.806	2.687	2.746	2.569	1,884,002
2021-12-06	2.727	2.766	2.717	2.746	2.569	2,770,539
2021-12-03	2.717	2.766	2.707	2.727	2.551	755,400
2021-12-02	2.707	2.806	2.687	2.717	2.542	2,085,947
2021-12-01	2.756	2.796	2.707	2.746	2.569	1,044,946
2021-11-30	2.737	2.865	2.737	2.756	2.579	16,137,726
2021-11-29	2.687	2.697	2.648	2.678	2.505	1,711,668
2021-11-26	2.776	2.835	2.678	2.687	2.514	1,634,151
2021-11-25	2.687	2.815	2.687	2.756	2.579	1,976,056
2021-11-24	2.806	2.815	2.717	2.756	2.579	1,483,396
2021-11-23	2.815	2.894	2.766	2.796	2.616	1,517,137
2021-11-22	2.914	2.914	2.776	2.806	2.625	1,553,136
2021-11-19	2.796	2.815	2.687	2.806	2.625	1,084,669
2021-11-18	2.806	2.855	2.746	2.806	2.625	2,000,627
2021-11-17	2.855	2.865	2.766	2.806	2.625	1,296,686
2021-11-16	2.904	2.904	2.815	2.865	2.680	934,735
2021-11-15	2.904	2.973	2.894	2.904	2.717	2,245,376
2021-11-12	2.855	2.914	2.825	2.894	2.708	1,830,424
2021-11-11	2.806	2.815	2.756	2.806	2.625	1,755,861
2021-11-10	2.806	2.815	2.727	2.776	2.597	1,270,975
2021-11-09	2.835	2.884	2.756	2.766	2.588	1,193,840
2021-11-08	2.796	2.855	2.796	2.825	2.643	957,691
2021-11-05	2.737	2.796	2.727	2.746	2.569	1,141,089
2021-11-04	2.648	2.796	2.648	2.746	2.569	2,225,523
2021-11-03	2.776	2.776	2.648	2.727	2.551	1,627,861
2021-11-02	2.746	2.806	2.737	2.766	2.588	1,021,375
2021-11-01	2.825	2.825	2.727	2.727	2.551	943,913
2021-10-29	2.914	2.914	2.796	2.825	2.643	1,167,914
2021-10-28	2.815	2.924	2.806	2.884	2.698	2,025,335

← NewerPage 21 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.