IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.860	2.870	2.750	2.810	2.775	692,503
2025-05-20	2.840	2.885	2.790	2.860	2.825	465,515
2025-05-19	2.850	2.870	2.780	2.820	2.785	754,170
2025-05-16	2.830	2.885	2.790	2.860	2.825	795,610
2025-05-15	2.830	2.830	2.750	2.790	2.755	882,361
2025-05-14	2.900	2.900	2.810	2.840	2.805	932,657
2025-05-13	2.930	2.950	2.830	2.870	2.834	1,239,808
2025-05-12	2.800	2.865	2.790	2.830	2.795	687,263
2025-05-09	2.670	2.830	2.670	2.780	2.746	704,929
2025-05-08	2.790	2.830	2.730	2.770	2.736	1,339,908
2025-05-07	2.750	2.790	2.660	2.720	2.686	1,765,204
2025-05-06	2.950	2.950	2.790	2.810	2.775	1,847,461
2025-05-05	3.020	3.020	2.880	2.890	2.854	738,344
2025-05-02	2.870	3.005	2.870	3.000	2.963	1,356,638
2025-05-01	2.960	3.010	2.960	2.970	2.933	771,643
2025-04-30	2.890	2.980	2.860	2.960	2.923	2,208,608
2025-04-29	2.800	2.920	2.765	2.900	2.864	1,245,824
2025-04-28	2.850	2.870	2.735	2.750	2.716	778,736
2025-04-24	2.810	2.850	2.785	2.830	2.795	863,567
2025-04-23	2.800	2.810	2.760	2.770	2.736	769,825
2025-04-22	2.780	2.780	2.720	2.760	2.726	486,955
2025-04-17	2.710	2.795	2.710	2.780	2.746	718,795
2025-04-16	2.700	2.780	2.690	2.700	2.667	799,173
2025-04-15	2.760	2.800	2.750	2.770	2.736	885,020
2025-04-14	2.770	2.800	2.710	2.730	2.696	1,203,878
2025-04-11	2.690	2.820	2.670	2.720	2.686	1,426,371
2025-04-10	2.650	2.760	2.580	2.720	2.686	2,502,612
2025-04-09	2.490	2.490	2.400	2.400	2.370	1,066,666
2025-04-08	2.550	2.580	2.500	2.540	2.509	2,469,806
2025-04-07	2.540	2.590	2.485	2.530	2.499	1,916,023
2025-04-04	2.850	2.865	2.650	2.710	2.676	1,957,667
2025-04-03	2.840	2.910	2.820	2.890	2.854	2,980,056
2025-04-02	2.920	2.970	2.850	2.850	2.815	930,839
2025-04-01	3.030	3.030	2.890	2.950	2.913	1,004,204
2025-03-31	2.790	3.010	2.670	2.960	2.923	1,075,689
2025-03-28	2.980	3.015	2.950	2.990	2.953	487,152
2025-03-27	3.030	3.100	2.950	2.970	2.933	1,590,136
2025-03-26	2.930	3.030	2.910	3.010	2.973	1,576,733
2025-03-25	2.980	3.025	2.960	2.960	2.923	1,771,977
2025-03-24	2.870	2.980	2.870	2.960	2.923	1,363,184
2025-03-21	2.940	2.970	2.890	2.900	2.864	17,389,496
2025-03-20	2.910	2.930	2.840	2.920	2.884	1,387,119
2025-03-19	2.950	3.040	2.820	2.850	2.815	2,817,004
2025-03-18	2.880	2.980	2.870	2.930	2.894	1,907,116
2025-03-17	2.880	2.935	2.850	2.880	2.844	1,721,269
2025-03-14	2.880	2.915	2.830	2.850	2.815	2,234,923
2025-03-13	2.910	2.965	2.860	2.870	2.834	1,152,313
2025-03-12	2.880	2.940	2.880	2.910	2.874	728,334
2025-03-11	3.070	3.070	2.890	2.910	2.874	1,843,003
2025-03-10	2.960	3.085	2.960	3.070	3.032	2,563,049
2025-03-07	3.030	3.040	2.940	2.970	2.933	738,121
2025-03-06	3.000	3.040	2.965	3.030	2.992	1,175,991
2025-03-05	2.870	2.990	2.870	2.980	2.943	817,725
2025-03-04	3.140	3.140	2.940	2.960	2.909	1,083,246
2025-03-03	2.980	3.000	2.920	2.980	2.928	1,074,828
2025-02-28	3.090	3.090	2.980	3.020	2.967	1,839,502
2025-02-27	3.090	3.090	3.030	3.050	2.997	632,615
2025-02-26	3.060	3.070	2.970	3.050	2.997	620,226
2025-02-25	3.040	3.070	2.990	3.040	2.987	981,987
2025-02-24	3.050	3.125	3.030	3.060	3.007	898,921

← NewerPage 7 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.