Imdex Limited (ASX:IMD)
Australia · Delayed Price · Currency is AUD 3.000
+0.030 (1.01%)
Sep 4, 2025, 4:10 PM AEST
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.99 | 3.02 | 2.97 | 3.01 | - | 1.18% | 1,608,717 |
| Sep 3, 2025 | 2.97 | 3.02 | 2.96 | 2.97 | 2.97 | -0.67% | 1,567,503 |
| Sep 2, 2025 | 2.92 | 2.99 | 2.92 | 2.99 | 2.99 | 1.01% | 805,683 |
| Sep 1, 2025 | 3.02 | 3.02 | 2.90 | 2.96 | 2.96 | -1.99% | 950,310 |
| Aug 29, 2025 | 3.05 | 3.05 | 2.98 | 3.02 | 3.02 | 1.00% | 849,562 |
| Aug 28, 2025 | 3.05 | 3.05 | 2.93 | 2.99 | 2.99 | -0.99% | 2,664,226 |
| Aug 27, 2025 | 3.00 | 3.03 | 2.96 | 3.02 | 3.02 | 2.37% | 2,366,814 |
| Aug 26, 2025 | 3.24 | 3.24 | 2.87 | 2.95 | 2.95 | -13.99% | 7,901,818 |
| Aug 25, 2025 | 3.30 | 3.47 | 3.22 | 3.43 | 3.43 | 1.78% | 3,864,752 |
| Aug 22, 2025 | 3.40 | 3.44 | 3.35 | 3.37 | 3.37 | -0.88% | 961,754 |
| Aug 21, 2025 | 3.34 | 3.41 | 3.33 | 3.40 | 3.40 | 1.49% | 832,871 |
| Aug 20, 2025 | 3.44 | 3.45 | 3.33 | 3.35 | 3.35 | -1.47% | 1,538,380 |
| Aug 19, 2025 | 3.43 | 3.44 | 3.37 | 3.40 | 3.40 | - | 664,920 |
| Aug 18, 2025 | 3.41 | 3.42 | 3.36 | 3.40 | 3.40 | -0.29% | 1,083,364 |
| Aug 15, 2025 | 3.37 | 3.41 | 3.33 | 3.41 | 3.41 | 1.79% | 655,587 |
| Aug 14, 2025 | 3.34 | 3.40 | 3.33 | 3.35 | 3.35 | 0.60% | 1,063,895 |
| Aug 13, 2025 | 3.34 | 3.34 | 3.26 | 3.33 | 3.33 | 0.91% | 615,523 |
| Aug 12, 2025 | 3.29 | 3.34 | 3.27 | 3.30 | 3.30 | 0.61% | 1,536,861 |
| Aug 11, 2025 | 3.28 | 3.30 | 3.22 | 3.28 | 3.28 | 2.82% | 1,240,680 |
| Aug 8, 2025 | 3.16 | 3.21 | 3.13 | 3.19 | 3.19 | 0.95% | 976,848 |
| Aug 7, 2025 | 3.16 | 3.21 | 3.13 | 3.16 | 3.16 | -2.47% | 1,000,182 |
| Aug 6, 2025 | 3.11 | 3.25 | 3.11 | 3.24 | 3.24 | 4.52% | 2,404,849 |
| Aug 5, 2025 | 3.08 | 3.11 | 3.05 | 3.10 | 3.10 | 2.65% | 1,024,902 |
| Aug 4, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.63% | 1,155,145 |
| Aug 1, 2025 | 3.02 | 3.08 | 3.01 | 3.07 | 3.07 | 0.99% | 512,529 |
| Jul 31, 2025 | 3.01 | 3.07 | 2.99 | 3.04 | 3.04 | 0.66% | 1,409,531 |
| Jul 30, 2025 | 2.92 | 3.05 | 2.89 | 3.02 | 3.02 | 3.07% | 1,010,993 |
| Jul 29, 2025 | 2.91 | 2.96 | 2.86 | 2.93 | 2.93 | -1.68% | 728,741 |
| Jul 28, 2025 | 2.96 | 2.99 | 2.91 | 2.98 | 2.98 | 2.41% | 576,525 |
| Jul 25, 2025 | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | -1.36% | 478,057 |
| Jul 24, 2025 | 2.89 | 2.97 | 2.82 | 2.95 | 2.95 | 1.72% | 1,171,417 |
| Jul 23, 2025 | 2.91 | 2.94 | 2.85 | 2.90 | 2.90 | -1.02% | 1,013,411 |
| Jul 22, 2025 | 2.74 | 2.96 | 2.70 | 2.93 | 2.93 | 9.33% | 1,396,165 |
| Jul 21, 2025 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | - | 499,431 |
| Jul 18, 2025 | 2.75 | 2.75 | 2.67 | 2.68 | 2.68 | -1.11% | 873,486 |
| Jul 17, 2025 | 2.70 | 2.73 | 2.63 | 2.71 | 2.71 | 3.04% | 1,877,875 |
| Jul 16, 2025 | 2.72 | 2.72 | 2.62 | 2.63 | 2.63 | -4.01% | 898,536 |
| Jul 15, 2025 | 2.67 | 2.75 | 2.67 | 2.74 | 2.74 | 1.86% | 1,113,158 |
| Jul 14, 2025 | 2.66 | 2.71 | 2.66 | 2.69 | 2.69 | 0.75% | 508,245 |
| Jul 11, 2025 | 2.68 | 2.71 | 2.65 | 2.67 | 2.67 | 0.38% | 488,952 |
| Jul 10, 2025 | 2.68 | 2.71 | 2.65 | 2.66 | 2.66 | 1.14% | 801,747 |
| Jul 9, 2025 | 2.65 | 2.65 | 2.59 | 2.63 | 2.63 | -0.38% | 729,030 |
| Jul 8, 2025 | 2.60 | 2.68 | 2.55 | 2.64 | 2.64 | 2.33% | 1,040,138 |
| Jul 7, 2025 | 2.59 | 2.63 | 2.58 | 2.58 | 2.58 | -1.53% | 677,357 |
| Jul 4, 2025 | 2.70 | 2.71 | 2.61 | 2.62 | 2.62 | -2.60% | 596,624 |
| Jul 3, 2025 | 2.62 | 2.72 | 2.62 | 2.69 | 2.69 | 1.13% | 1,385,390 |
| Jul 2, 2025 | 2.65 | 2.68 | 2.63 | 2.66 | 2.66 | - | 2,389,658 |
| Jul 1, 2025 | 2.70 | 2.73 | 2.64 | 2.66 | 2.66 | -2.21% | 799,965 |
| Jun 30, 2025 | 2.75 | 2.75 | 2.66 | 2.72 | 2.72 | -0.37% | 929,678 |
| Jun 27, 2025 | 2.74 | 2.77 | 2.71 | 2.73 | 2.73 | 0.74% | 798,023 |