IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	3.050	3.125	3.030	3.060	3.007	898,921
2025-02-21	3.080	3.110	3.050	3.090	3.036	887,736
2025-02-20	3.100	3.160	3.025	3.080	3.026	3,328,378
2025-02-19	3.050	3.150	3.030	3.140	3.085	2,182,216
2025-02-18	2.950	3.070	2.930	3.050	2.997	2,845,369
2025-02-17	2.930	2.980	2.875	2.980	2.928	1,614,636
2025-02-14	2.950	2.960	2.870	2.900	2.850	827,700
2025-02-13	2.850	2.940	2.820	2.910	2.859	1,225,524
2025-02-12	2.650	2.860	2.650	2.850	2.800	2,263,597
2025-02-11	2.660	2.660	2.620	2.650	2.604	601,831
2025-02-10	2.560	2.670	2.560	2.660	2.614	381,165
2025-02-07	2.560	2.650	2.560	2.630	2.584	502,956
2025-02-06	2.580	2.640	2.570	2.620	2.574	1,206,692
2025-02-05	2.540	2.580	2.525	2.580	2.535	487,740
2025-02-04	2.460	2.600	2.460	2.550	2.506	1,312,989
2025-02-03	2.550	2.570	2.510	2.530	2.486	364,794
2025-01-31	2.500	2.640	2.500	2.630	2.584	736,725
2025-01-30	2.410	2.455	2.410	2.440	2.398	1,190,202
2025-01-29	2.450	2.455	2.395	2.450	2.407	593,848
2025-01-28	2.550	2.550	2.430	2.450	2.407	751,514
2025-01-24	2.460	2.520	2.445	2.500	2.457	331,592
2025-01-23	2.530	2.530	2.430	2.470	2.427	590,593
2025-01-22	2.510	2.585	2.510	2.530	2.486	372,761
2025-01-21	2.600	2.600	2.525	2.570	2.525	678,585
2025-01-20	2.590	2.600	2.505	2.590	2.545	1,397,762
2025-01-17	2.390	2.520	2.390	2.510	2.466	740,553
2025-01-16	2.400	2.440	2.400	2.430	2.388	456,110
2025-01-15	2.300	2.360	2.300	2.340	2.299	357,546
2025-01-14	2.300	2.380	2.300	2.360	2.319	419,659
2025-01-13	2.440	2.440	2.300	2.330	2.289	422,379
2025-01-10	2.400	2.440	2.390	2.440	2.398	382,438
2025-01-09	2.365	2.430	2.360	2.400	2.358	445,720
2025-01-08	2.400	2.400	2.330	2.390	2.348	562,249
2025-01-07	2.310	2.390	2.310	2.380	2.339	555,181
2025-01-06	2.440	2.450	2.320	2.330	2.289	1,158,692
2025-01-03	2.370	2.390	2.350	2.380	2.339	498,267
2025-01-02	2.440	2.440	2.270	2.380	2.339	262,801
2024-12-31	2.380	2.380	2.320	2.320	2.280	162,556
2024-12-30	2.350	2.370	2.330	2.360	2.319	340,284
2024-12-27	2.370	2.370	2.350	2.370	2.329	140,739
2024-12-24	2.340	2.350	2.315	2.320	2.280	159,002
2024-12-23	2.280	2.350	2.280	2.340	2.299	238,485
2024-12-20	2.380	2.380	2.290	2.320	2.280	771,531
2024-12-19	2.360	2.360	2.270	2.330	2.289	770,366
2024-12-18	2.360	2.360	2.320	2.340	2.299	345,842
2024-12-17	2.330	2.360	2.290	2.350	2.309	354,518
2024-12-16	2.380	2.380	2.280	2.330	2.289	563,375
2024-12-13	2.330	2.380	2.330	2.340	2.299	405,817
2024-12-12	2.380	2.430	2.360	2.380	2.339	440,068
2024-12-11	2.530	2.550	2.380	2.400	2.358	779,299
2024-12-10	2.580	2.610	2.530	2.550	2.506	274,053
2024-12-09	2.580	2.625	2.560	2.590	2.545	1,322,619
2024-12-06	2.630	2.630	2.535	2.580	2.535	1,382,337
2024-12-05	2.640	2.640	2.490	2.550	2.506	727,361
2024-12-04	2.560	2.610	2.520	2.600	2.555	1,771,528
2024-12-03	2.490	2.530	2.460	2.520	2.476	792,738
2024-12-02	2.510	2.560	2.505	2.510	2.466	517,573
2024-11-29	2.510	2.560	2.485	2.560	2.515	664,896
2024-11-28	2.530	2.570	2.500	2.520	2.476	579,752
2024-11-27	2.480	2.520	2.410	2.510	2.466	817,753

← NewerPage 8 of 22 · 1,266 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.