IMDEX Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.500	2.510	2.450	2.470	2.427	871,790
2024-11-25	2.520	2.595	2.480	2.500	2.457	1,204,491
2024-11-22	2.520	2.580	2.520	2.570	2.525	632,772
2024-11-21	2.660	2.660	2.510	2.520	2.476	677,321
2024-11-20	2.620	2.650	2.590	2.630	2.584	492,086
2024-11-19	2.670	2.675	2.635	2.650	2.604	233,305
2024-11-18	2.570	2.660	2.530	2.650	2.604	1,379,597
2024-11-15	2.640	2.650	2.400	2.620	2.574	258,838
2024-11-14	2.570	2.640	2.540	2.620	2.574	722,421
2024-11-13	2.670	2.690	2.590	2.610	2.565	912,882
2024-11-12	2.670	2.730	2.650	2.700	2.653	714,781
2024-11-11	2.640	2.690	2.640	2.670	2.624	558,406
2024-11-08	2.640	2.695	2.620	2.670	2.624	484,201
2024-11-07	2.620	2.625	2.560	2.620	2.574	693,101
2024-11-06	2.590	2.630	2.560	2.620	2.574	1,700,556
2024-11-05	2.540	2.590	2.530	2.590	2.545	700,683
2024-11-04	2.620	2.620	2.530	2.560	2.515	457,930
2024-11-01	2.570	2.610	2.550	2.600	2.555	733,925
2024-10-31	2.560	2.600	2.510	2.600	2.555	994,719
2024-10-30	2.540	2.560	2.500	2.540	2.496	702,531
2024-10-29	2.570	2.580	2.470	2.510	2.466	476,135
2024-10-28	2.570	2.600	2.530	2.560	2.515	341,099
2024-10-25	2.600	2.640	2.545	2.580	2.535	2,300,266
2024-10-24	2.570	2.620	2.540	2.600	2.555	1,198,587
2024-10-23	2.540	2.570	2.500	2.570	2.525	941,079
2024-10-22	2.450	2.540	2.420	2.520	2.476	3,112,948
2024-10-21	2.530	2.575	2.480	2.480	2.437	1,601,253
2024-10-18	2.490	2.540	2.480	2.510	2.466	1,849,323
2024-10-17	2.450	2.520	2.450	2.510	2.466	1,503,239
2024-10-16	2.390	2.450	2.370	2.430	2.388	1,132,164
2024-10-15	2.200	2.400	2.200	2.390	2.348	678,451
2024-10-14	2.280	2.320	2.250	2.300	2.260	1,008,091
2024-10-11	2.300	2.305	2.230	2.260	2.221	870,014
2024-10-10	2.370	2.370	2.290	2.300	2.260	1,148,903
2024-10-09	2.350	2.380	2.320	2.350	2.309	572,406
2024-10-08	2.375	2.420	2.325	2.350	2.309	531,428
2024-10-07	2.340	2.410	2.325	2.390	2.348	441,070
2024-10-04	2.390	2.390	2.315	2.360	2.319	766,254
2024-10-03	2.350	2.400	2.335	2.400	2.358	1,017,622
2024-10-02	2.350	2.375	2.310	2.330	2.289	397,335
2024-10-01	2.310	2.360	2.300	2.360	2.319	511,869
2024-09-30	2.340	2.430	2.330	2.360	2.319	1,362,002
2024-09-27	2.280	2.370	2.260	2.370	2.329	1,467,060
2024-09-26	2.180	2.330	2.175	2.330	2.289	1,160,788
2024-09-25	2.190	2.255	2.175	2.180	2.142	477,271
2024-09-24	2.150	2.230	2.140	2.200	2.149	802,603
2024-09-23	2.170	2.180	2.100	2.120	2.071	1,320,570
2024-09-20	2.120	2.170	2.100	2.170	2.120	1,591,159
2024-09-19	2.150	2.170	2.040	2.100	2.051	1,725,230
2024-09-18	2.230	2.260	2.210	2.240	2.188	562,802
2024-09-17	2.180	2.260	2.130	2.240	2.188	497,414
2024-09-16	2.210	2.240	2.175	2.200	2.149	383,979
2024-09-13	2.220	2.280	2.130	2.190	2.139	913,358
2024-09-12	2.180	2.220	2.150	2.200	2.149	596,393
2024-09-11	2.160	2.195	2.140	2.160	2.110	1,223,664
2024-09-10	2.110	2.150	2.080	2.150	2.100	880,507
2024-09-09	2.150	2.150	2.080	2.100	2.051	631,762
2024-09-06	2.260	2.260	2.135	2.180	2.129	568,355
2024-09-05	2.170	2.230	2.170	2.220	2.169	551,205
2024-09-04	2.170	2.205	2.150	2.190	2.139	943,303

← NewerPage 9 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.