IMDEX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.420 | 3.455 | 3.380 | 3.420 | 3.388 | 946,999 |
| 2025-11-05 | 3.380 | 3.400 | 3.280 | 3.360 | 3.329 | 1,019,046 |
| 2025-11-04 | 3.380 | 3.440 | 3.370 | 3.380 | 3.348 | 698,667 |
| 2025-11-03 | 3.450 | 3.470 | 3.410 | 3.450 | 3.418 | 956,715 |
| 2025-10-31 | 3.450 | 3.460 | 3.380 | 3.440 | 3.408 | 1,007,737 |
| 2025-10-30 | 3.420 | 3.475 | 3.410 | 3.430 | 3.398 | 592,396 |
| 2025-10-29 | 3.470 | 3.490 | 3.440 | 3.460 | 3.428 | 477,720 |
| 2025-10-28 | 3.530 | 3.530 | 3.420 | 3.470 | 3.437 | 453,053 |
| 2025-10-27 | 3.570 | 3.600 | 3.530 | 3.530 | 3.497 | 979,046 |
| 2025-10-24 | 3.620 | 3.620 | 3.540 | 3.550 | 3.517 | 780,552 |
| 2025-10-23 | 3.490 | 3.610 | 3.490 | 3.600 | 3.566 | 782,814 |
| 2025-10-22 | 3.760 | 3.805 | 3.580 | 3.600 | 3.566 | 899,975 |
| 2025-10-21 | 3.790 | 3.850 | 3.760 | 3.770 | 3.735 | 1,863,316 |
| 2025-10-20 | 3.680 | 3.740 | 3.640 | 3.650 | 3.616 | 1,728,409 |
| 2025-10-17 | 3.640 | 3.690 | 3.610 | 3.660 | 3.626 | 789,762 |
| 2025-10-16 | 3.700 | 3.745 | 3.610 | 3.650 | 3.616 | 3,512,197 |
| 2025-10-15 | 3.700 | 3.710 | 3.630 | 3.660 | 3.626 | 3,020,927 |
| 2025-10-14 | 3.620 | 3.710 | 3.620 | 3.650 | 3.616 | 959,181 |
| 2025-10-13 | 3.710 | 3.710 | 3.550 | 3.600 | 3.566 | 793,176 |
| 2025-10-10 | 3.620 | 3.715 | 3.615 | 3.670 | 3.636 | 1,167,602 |
| 2025-10-09 | 3.630 | 3.720 | 3.580 | 3.670 | 3.636 | 931,433 |
| 2025-10-08 | 3.500 | 3.520 | 3.420 | 3.500 | 3.467 | 1,245,259 |
| 2025-10-07 | 3.490 | 3.570 | 3.460 | 3.510 | 3.477 | 1,129,803 |
| 2025-10-06 | 3.530 | 3.570 | 3.480 | 3.520 | 3.487 | 490,634 |
| 2025-10-03 | 3.510 | 3.550 | 3.450 | 3.510 | 3.477 | 1,254,034 |
| 2025-10-02 | 3.480 | 3.535 | 3.430 | 3.490 | 3.457 | 859,314 |
| 2025-10-01 | 3.370 | 3.420 | 3.350 | 3.400 | 3.368 | 892,530 |
| 2025-09-30 | 3.400 | 3.430 | 3.360 | 3.370 | 3.338 | 1,207,337 |
| 2025-09-29 | 3.310 | 3.420 | 3.300 | 3.390 | 3.358 | 912,432 |
| 2025-09-26 | 3.400 | 3.440 | 3.360 | 3.430 | 3.398 | 799,165 |
| 2025-09-25 | 3.380 | 3.430 | 3.310 | 3.390 | 3.358 | 1,078,987 |
| 2025-09-24 | 3.300 | 3.420 | 3.300 | 3.410 | 3.378 | 2,488,030 |
| 2025-09-23 | 3.380 | 3.410 | 3.340 | 3.390 | 3.348 | 1,233,707 |
| 2025-09-22 | 3.290 | 3.390 | 3.250 | 3.380 | 3.338 | 700,880 |
| 2025-09-19 | 3.400 | 3.400 | 3.270 | 3.270 | 3.230 | 5,391,581 |
| 2025-09-18 | 3.350 | 3.350 | 3.275 | 3.300 | 3.259 | 1,129,017 |
| 2025-09-17 | 3.360 | 3.400 | 3.340 | 3.370 | 3.328 | 2,286,675 |
| 2025-09-16 | 3.390 | 3.390 | 3.320 | 3.370 | 3.328 | 538,209 |
| 2025-09-15 | 3.300 | 3.330 | 3.280 | 3.330 | 3.289 | 905,812 |
| 2025-09-12 | 3.280 | 3.365 | 3.280 | 3.340 | 3.299 | 1,262,299 |
| 2025-09-11 | 3.250 | 3.350 | 3.230 | 3.310 | 3.269 | 1,743,645 |
| 2025-09-10 | 3.150 | 3.230 | 3.125 | 3.200 | 3.160 | 851,222 |
| 2025-09-09 | 3.120 | 3.180 | 3.075 | 3.180 | 3.141 | 1,830,654 |
| 2025-09-08 | 2.960 | 3.080 | 2.940 | 3.070 | 3.032 | 1,175,722 |
| 2025-09-05 | 3.010 | 3.080 | 3.000 | 3.060 | 3.022 | 2,471,322 |
| 2025-09-04 | 2.990 | 3.025 | 2.970 | 3.000 | 2.963 | 3,552,555 |
| 2025-09-03 | 2.970 | 3.020 | 2.960 | 2.970 | 2.933 | 1,567,503 |
| 2025-09-02 | 2.920 | 2.990 | 2.920 | 2.990 | 2.953 | 805,683 |
| 2025-09-01 | 3.020 | 3.020 | 2.900 | 2.960 | 2.923 | 950,310 |
| 2025-08-29 | 3.050 | 3.050 | 2.980 | 3.020 | 2.983 | 849,562 |
| 2025-08-28 | 3.050 | 3.050 | 2.930 | 2.990 | 2.953 | 2,664,226 |
| 2025-08-27 | 3.000 | 3.030 | 2.960 | 3.020 | 2.983 | 2,366,814 |
| 2025-08-26 | 3.240 | 3.240 | 2.870 | 2.950 | 2.913 | 7,901,818 |
| 2025-08-25 | 3.300 | 3.470 | 3.220 | 3.430 | 3.388 | 3,864,752 |
| 2025-08-22 | 3.400 | 3.440 | 3.350 | 3.370 | 3.328 | 961,754 |
| 2025-08-21 | 3.340 | 3.410 | 3.325 | 3.400 | 3.358 | 832,871 |
| 2025-08-20 | 3.440 | 3.450 | 3.330 | 3.350 | 3.309 | 1,538,380 |
| 2025-08-19 | 3.430 | 3.440 | 3.370 | 3.400 | 3.358 | 664,920 |
| 2025-08-18 | 3.410 | 3.420 | 3.360 | 3.400 | 3.358 | 1,083,364 |
| 2025-08-15 | 3.370 | 3.410 | 3.330 | 3.410 | 3.368 | 655,587 |
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.