IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.090	4.110	4.030	4.090	4.068	325,035
2026-04-30	4.080	4.080	4.010	4.010	3.989	622,719
2026-04-29	4.020	4.120	4.000	4.090	4.068	585,829
2026-04-28	4.070	4.120	4.020	4.020	3.998	902,021
2026-04-27	4.010	4.150	4.000	4.110	4.088	781,934
2026-04-24	4.000	4.100	4.000	4.060	4.038	1,064,436
2026-04-23	4.000	4.080	3.940	4.020	3.998	1,444,649
2026-04-22	4.040	4.100	4.020	4.050	4.028	874,337
2026-04-21	4.060	4.140	4.000	4.110	4.088	1,027,885
2026-04-20	4.000	4.160	3.960	4.070	4.048	1,085,730
2026-04-17	3.910	4.060	3.905	4.020	3.998	1,524,923
2026-04-16	3.960	3.960	3.770	3.860	3.839	799,261
2026-04-15	3.850	3.880	3.810	3.850	3.829	1,021,277
2026-04-14	3.900	3.930	3.840	3.860	3.839	1,043,021
2026-04-13	3.900	3.900	3.810	3.830	3.809	665,598
2026-04-10	3.900	3.930	3.860	3.900	3.879	699,728
2026-04-09	3.900	4.060	3.900	3.980	3.959	1,329,735
2026-04-08	4.010	4.060	3.940	4.010	3.989	3,952,211
2026-04-07	3.760	3.910	3.710	3.850	3.829	731,136
2026-04-02	4.010	4.050	3.710	3.710	3.690	1,235,959
2026-04-01	3.950	4.070	3.840	3.910	3.889	1,355,404
2026-03-31	3.670	3.890	3.670	3.840	3.819	1,256,761
2026-03-30	3.640	3.820	3.450	3.800	3.780	1,013,394
2026-03-27	3.640	3.870	3.610	3.800	3.780	1,137,103
2026-03-26	3.670	3.780	3.670	3.760	3.740	1,368,816
2026-03-25	3.540	3.720	3.410	3.680	3.660	873,342
2026-03-24	3.570	3.570	3.310	3.340	3.322	1,040,416
2026-03-23	3.540	3.550	3.370	3.410	3.392	747,810
2026-03-20	3.750	3.810	3.600	3.600	3.581	2,094,819
2026-03-19	3.890	3.910	3.770	3.780	3.760	1,361,441
2026-03-18	3.950	4.030	3.930	3.980	3.959	1,097,412
2026-03-17	3.860	3.950	3.860	3.930	3.909	706,494
2026-03-16	3.850	3.920	3.850	3.870	3.849	734,929
2026-03-13	3.980	3.980	3.870	3.920	3.899	810,824
2026-03-12	4.270	4.310	3.900	3.990	3.969	1,722,234
2026-03-11	4.200	4.470	4.150	4.240	4.217	1,194,791
2026-03-10	4.120	4.220	4.110	4.180	4.141	726,492
2026-03-09	4.060	4.120	3.965	4.090	4.052	1,226,468
2026-03-06	4.320	4.340	4.150	4.250	4.210	1,454,518
2026-03-05	4.320	4.390	4.300	4.360	4.319	926,006
2026-03-04	4.250	4.320	4.240	4.310	4.270	1,071,741
2026-03-03	4.170	4.320	4.170	4.300	4.260	784,172
2026-03-02	4.250	4.330	4.200	4.280	4.240	572,756
2026-02-27	4.230	4.260	4.180	4.250	4.210	1,009,041
2026-02-26	4.230	4.280	4.200	4.220	4.180	1,185,110
2026-02-25	4.250	4.365	4.130	4.240	4.200	1,859,903
2026-02-24	4.320	4.590	4.200	4.280	4.240	2,778,777
2026-02-23	3.960	4.275	3.935	4.000	3.962	2,478,650
2026-02-20	3.850	3.980	3.850	3.900	3.863	2,969,886
2026-02-19	3.940	3.980	3.880	3.920	3.883	1,250,409
2026-02-18	3.760	3.890	3.760	3.860	3.824	582,898
2026-02-17	3.740	3.800	3.730	3.800	3.764	551,870
2026-02-16	3.740	3.800	3.740	3.780	3.745	1,090,785
2026-02-13	3.670	3.760	3.650	3.730	3.695	727,198
2026-02-12	3.720	3.780	3.720	3.730	3.695	716,057
2026-02-11	3.430	3.800	3.285	3.780	3.745	578,934
2026-02-10	3.650	3.690	3.580	3.680	3.645	554,147
2026-02-09	3.500	3.600	3.430	3.600	3.566	693,897
2026-02-06	3.460	3.500	3.350	3.420	3.388	2,096,570
2026-02-05	3.790	3.790	3.540	3.570	3.537	1,667,169

← NewerPage 3 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.