IMDEX Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.350 | 3.520 | 3.260 | 3.340 | 3.340 | 2,646,188 |
| 2026-10-16 | 3.160 | 3.365 | 3.150 | 3.290 | 3.290 | 2,654,464 |
| 2026-10-15 | 3.200 | 3.210 | 3.060 | 3.100 | 3.100 | 1,784,819 |
| 2026-10-14 | 3.210 | 3.300 | 3.210 | 3.270 | 3.270 | 958,371 |
| 2026-10-13 | 3.320 | 3.320 | 3.200 | 3.240 | 3.240 | 1,031,539 |
| 2026-10-12 | 3.440 | 3.440 | 3.320 | 3.320 | 3.320 | 974,221 |
| 2026-10-09 | 3.440 | 3.440 | 3.300 | 3.370 | 3.370 | 1,406,699 |
| 2026-10-08 | 3.410 | 3.420 | 3.300 | 3.350 | 3.350 | 2,311,547 |
| 2026-10-07 | 3.430 | 3.510 | 3.410 | 3.460 | 3.460 | 791,647 |
| 2026-10-06 | 3.450 | 3.500 | 3.385 | 3.440 | 3.440 | 1,607,576 |
| 2026-10-05 | 3.380 | 3.440 | 3.300 | 3.430 | 3.430 | 1,545,583 |
| 2026-10-02 | 3.250 | 3.300 | 3.230 | 3.290 | 3.290 | 659,373 |
| 2026-10-01 | 3.290 | 3.320 | 3.225 | 3.230 | 3.230 | 1,460,833 |
| 2026-09-30 | 3.300 | 3.400 | 3.270 | 3.360 | 3.360 | 1,515,956 |
| 2026-09-29 | 3.230 | 3.350 | 3.230 | 3.300 | 3.300 | 1,296,295 |
| 2026-09-28 | 3.310 | 3.325 | 3.230 | 3.240 | 3.240 | 643,653 |
| 2026-09-25 | 3.310 | 3.370 | 3.290 | 3.320 | 3.320 | 830,340 |
| 2026-09-24 | 3.290 | 3.380 | 3.290 | 3.350 | 3.350 | 690,360 |
| 2026-09-23 | 3.370 | 3.450 | 3.365 | 3.380 | 3.380 | 2,537,415 |
| 2026-09-22 | 3.350 | 3.360 | 3.300 | 3.320 | 3.320 | 1,219,704 |
| 2026-09-21 | 3.300 | 3.370 | 3.300 | 3.310 | 3.310 | 638,209 |
| 2026-09-18 | 3.330 | 3.350 | 3.280 | 3.330 | 3.330 | 3,596,951 |
| 2026-09-17 | 3.030 | 3.260 | 3.000 | 3.250 | 3.250 | 2,136,977 |
| 2026-09-16 | 3.200 | 3.260 | 3.150 | 3.250 | 3.250 | 2,612,827 |
| 2026-09-15 | 3.590 | 3.590 | 3.220 | 3.260 | 3.243 | 1,413,129 |
| 2026-09-14 | 3.450 | 3.450 | 3.330 | 3.360 | 3.342 | 1,449,482 |
| 2026-09-11 | 3.400 | 3.410 | 3.320 | 3.380 | 3.362 | 753,626 |
| 2026-09-10 | 3.440 | 3.670 | 3.435 | 3.500 | 3.481 | 1,287,060 |
| 2026-09-09 | 3.490 | 3.530 | 3.445 | 3.520 | 3.501 | 692,630 |
| 2026-09-08 | 3.490 | 3.540 | 3.445 | 3.500 | 3.481 | 914,548 |
| 2026-09-07 | 3.450 | 3.500 | 3.440 | 3.470 | 3.451 | 633,074 |
| 2026-09-04 | 3.510 | 3.510 | 3.420 | 3.450 | 3.432 | 1,056,104 |
| 2026-09-03 | 3.400 | 3.490 | 3.400 | 3.460 | 3.441 | 1,188,293 |
| 2026-09-02 | 3.360 | 3.450 | 3.320 | 3.390 | 3.372 | 1,601,471 |
| 2026-09-01 | 3.490 | 3.510 | 3.370 | 3.470 | 3.451 | 1,317,688 |
| 2026-08-31 | 3.450 | 3.540 | 3.450 | 3.510 | 3.491 | 1,387,852 |
| 2026-08-28 | 3.430 | 3.590 | 3.430 | 3.510 | 3.491 | 1,171,751 |
| 2026-08-27 | 3.550 | 3.620 | 3.480 | 3.510 | 3.491 | 1,684,682 |
| 2026-08-26 | 3.640 | 3.700 | 3.610 | 3.620 | 3.601 | 1,291,802 |
| 2026-08-25 | 3.610 | 3.650 | 3.550 | 3.610 | 3.591 | 3,151,700 |
| 2026-08-24 | 3.580 | 3.650 | 3.530 | 3.600 | 3.581 | 1,691,174 |
| 2026-08-21 | 3.850 | 3.910 | 3.590 | 3.590 | 3.571 | 4,090,835 |
| 2026-08-20 | 3.770 | 3.880 | 3.745 | 3.850 | 3.829 | 2,944,283 |
| 2026-08-19 | 3.720 | 3.810 | 3.710 | 3.730 | 3.710 | 1,748,542 |
| 2026-08-18 | 3.540 | 3.780 | 3.350 | 3.750 | 3.730 | 5,561,478 |
| 2026-08-17 | 4.210 | 4.240 | 3.480 | 3.690 | 3.670 | 4,848,662 |
| 2026-08-14 | 3.960 | 3.970 | 3.850 | 3.850 | 3.829 | 1,794,759 |
| 2026-08-13 | 4.000 | 4.040 | 3.960 | 3.990 | 3.969 | 1,008,466 |
| 2026-08-12 | 4.000 | 4.080 | 3.970 | 4.000 | 3.979 | 1,231,598 |
| 2026-08-11 | 3.980 | 4.040 | 3.950 | 3.990 | 3.969 | 804,977 |
| 2026-08-10 | 3.890 | 4.045 | 3.870 | 4.020 | 3.998 | 763,903 |
| 2026-08-07 | 3.890 | 3.920 | 3.830 | 3.870 | 3.849 | 919,119 |
| 2026-08-06 | 3.890 | 3.945 | 3.880 | 3.900 | 3.879 | 981,264 |
| 2026-08-05 | 3.850 | 3.960 | 3.805 | 3.870 | 3.849 | 1,547,383 |
| 2026-08-04 | 3.730 | 3.810 | 3.645 | 3.770 | 3.750 | 956,165 |
| 2026-08-03 | 3.580 | 3.790 | 3.565 | 3.750 | 3.730 | 872,383 |
| 2026-07-31 | 3.700 | 3.780 | 3.650 | 3.690 | 3.670 | 1,946,405 |
| 2026-07-30 | 3.640 | 3.670 | 3.560 | 3.620 | 3.601 | 1,106,493 |
| 2026-07-29 | 3.740 | 3.740 | 3.610 | 3.630 | 3.611 | 1,451,031 |
| 2026-07-28 | 3.710 | 3.750 | 3.615 | 3.650 | 3.630 | 774,406 |
Page 1 of 2 · 66 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.