IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	3.340	3.400	3.330	3.350	3.309	1,063,895
2025-08-13	3.340	3.340	3.260	3.330	3.289	615,523
2025-08-12	3.290	3.340	3.270	3.300	3.259	1,536,861
2025-08-11	3.280	3.300	3.220	3.280	3.239	1,240,680
2025-08-08	3.160	3.210	3.130	3.190	3.150	976,848
2025-08-07	3.160	3.210	3.130	3.160	3.121	1,000,182
2025-08-06	3.110	3.250	3.110	3.240	3.200	2,404,849
2025-08-05	3.080	3.110	3.050	3.100	3.062	1,024,902
2025-08-04	3.080	3.080	3.020	3.020	2.983	1,155,145
2025-08-01	3.020	3.080	3.005	3.070	3.032	512,529
2025-07-31	3.010	3.070	2.990	3.040	3.002	1,409,531
2025-07-30	2.920	3.050	2.890	3.020	2.983	1,010,993
2025-07-29	2.910	2.955	2.860	2.930	2.894	728,741
2025-07-28	2.960	2.990	2.910	2.980	2.943	576,525
2025-07-25	2.940	2.940	2.890	2.910	2.874	478,057
2025-07-24	2.890	2.970	2.820	2.950	2.913	1,171,417
2025-07-23	2.910	2.940	2.850	2.900	2.864	1,013,411
2025-07-22	2.740	2.960	2.700	2.930	2.894	1,396,165
2025-07-21	2.680	2.680	2.620	2.680	2.647	499,431
2025-07-18	2.750	2.750	2.670	2.680	2.647	873,486
2025-07-17	2.700	2.725	2.630	2.710	2.676	1,877,875
2025-07-16	2.720	2.720	2.620	2.630	2.597	898,536
2025-07-15	2.670	2.750	2.670	2.740	2.706	1,113,158
2025-07-14	2.660	2.705	2.655	2.690	2.657	508,245
2025-07-11	2.680	2.710	2.650	2.670	2.637	488,952
2025-07-10	2.680	2.705	2.650	2.660	2.627	801,747
2025-07-09	2.650	2.650	2.590	2.630	2.597	729,030
2025-07-08	2.600	2.680	2.550	2.640	2.607	1,040,138
2025-07-07	2.590	2.630	2.580	2.580	2.548	677,357
2025-07-04	2.700	2.705	2.605	2.620	2.588	596,624
2025-07-03	2.620	2.720	2.620	2.690	2.657	1,385,390
2025-07-02	2.650	2.680	2.630	2.660	2.627	2,389,658
2025-07-01	2.700	2.725	2.640	2.660	2.627	799,965
2025-06-30	2.750	2.750	2.655	2.720	2.686	929,678
2025-06-27	2.740	2.770	2.710	2.730	2.696	798,023
2025-06-26	2.650	2.730	2.645	2.710	2.676	1,169,896
2025-06-25	2.750	2.760	2.660	2.680	2.647	1,707,971
2025-06-24	2.740	2.785	2.710	2.740	2.706	676,722
2025-06-23	2.790	2.790	2.650	2.710	2.676	1,531,235
2025-06-20	2.760	2.800	2.700	2.790	2.755	5,256,539
2025-06-19	2.810	2.830	2.730	2.740	2.706	838,037
2025-06-18	2.870	2.880	2.810	2.840	2.805	792,832
2025-06-17	2.860	2.890	2.840	2.870	2.834	934,698
2025-06-16	2.810	2.880	2.795	2.850	2.815	641,779
2025-06-13	2.900	2.900	2.710	2.790	2.755	1,116,111
2025-06-12	2.770	2.805	2.730	2.750	2.716	1,818,078
2025-06-11	2.780	2.810	2.745	2.760	2.726	668,756
2025-06-10	2.820	2.890	2.790	2.810	2.775	952,438
2025-06-06	2.880	2.880	2.820	2.820	2.785	1,556,095
2025-06-05	2.840	2.900	2.840	2.860	2.825	879,152
2025-06-04	2.810	2.900	2.805	2.840	2.805	1,797,539
2025-06-03	2.820	2.830	2.770	2.790	2.755	623,546
2025-06-02	2.860	2.860	2.790	2.810	2.775	649,048
2025-05-30	2.840	2.890	2.820	2.850	2.815	1,626,977
2025-05-29	2.820	2.860	2.770	2.800	2.765	852,459
2025-05-28	2.850	2.980	2.790	2.820	2.785	905,179
2025-05-27	2.780	2.810	2.760	2.800	2.765	617,296
2025-05-26	2.830	2.830	2.750	2.770	2.736	460,786
2025-05-23	2.740	2.790	2.720	2.780	2.746	911,355
2025-05-22	2.670	2.820	2.655	2.770	2.736	538,516

← NewerPage 6 of 22 · 1,268 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.