Imdex Limited (ASX:IMD)
Australia · Delayed Price · Currency is AUD 3.235
-0.135 (-4.01%)
Dec 4, 2025, 3:44 PM AEST
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.35 | 3.41 | 3.25 | 3.37 | 3.37 | -1.75% | 1,425,852 |
| Dec 2, 2025 | 3.49 | 3.50 | 3.35 | 3.43 | 3.43 | 0.88% | 1,476,491 |
| Dec 1, 2025 | 3.52 | 3.60 | 3.40 | 3.40 | 3.40 | -0.87% | 821,732 |
| Nov 28, 2025 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | 808,641 |
| Nov 27, 2025 | 3.52 | 3.57 | 3.47 | 3.47 | 3.47 | - | 914,395 |
| Nov 26, 2025 | 3.46 | 3.51 | 3.44 | 3.47 | 3.47 | 1.76% | 863,454 |
| Nov 25, 2025 | 3.31 | 3.42 | 3.29 | 3.41 | 3.41 | 5.25% | 1,705,500 |
| Nov 24, 2025 | 3.16 | 3.25 | 3.14 | 3.24 | 3.24 | 2.53% | 1,320,644 |
| Nov 21, 2025 | 3.20 | 3.29 | 3.13 | 3.16 | 3.16 | -5.39% | 907,190 |
| Nov 20, 2025 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | 4.70% | 1,378,238 |
| Nov 19, 2025 | 3.20 | 3.29 | 3.18 | 3.19 | 3.19 | -3.33% | 1,148,114 |
| Nov 18, 2025 | 3.46 | 3.49 | 3.29 | 3.30 | 3.30 | -4.35% | 1,153,130 |
| Nov 17, 2025 | 3.39 | 3.45 | 3.30 | 3.45 | 3.45 | 0.88% | 1,276,562 |
| Nov 14, 2025 | 3.48 | 3.48 | 3.22 | 3.42 | 3.42 | -4.74% | 985,137 |
| Nov 13, 2025 | 3.59 | 3.64 | 3.53 | 3.59 | 3.59 | 0.28% | 772,746 |
| Nov 12, 2025 | 3.60 | 3.67 | 3.57 | 3.58 | 3.58 | -0.56% | 1,258,611 |
| Nov 11, 2025 | 3.60 | 3.65 | 3.50 | 3.60 | 3.60 | 3.15% | 1,319,449 |
| Nov 10, 2025 | 3.43 | 3.53 | 3.43 | 3.49 | 3.49 | 2.95% | 977,339 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.38 | 3.39 | 3.39 | -0.88% | 608,819 |
| Nov 6, 2025 | 3.42 | 3.46 | 3.38 | 3.42 | 3.42 | 1.79% | 946,999 |
| Nov 5, 2025 | 3.38 | 3.40 | 3.28 | 3.36 | 3.36 | -0.59% | 1,019,046 |
| Nov 4, 2025 | 3.38 | 3.44 | 3.37 | 3.38 | 3.38 | -2.03% | 698,667 |
| Nov 3, 2025 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 956,715 |
| Oct 31, 2025 | 3.45 | 3.46 | 3.38 | 3.44 | 3.44 | 0.29% | 1,007,737 |
| Oct 30, 2025 | 3.42 | 3.48 | 3.41 | 3.43 | 3.43 | -0.87% | 592,396 |
| Oct 29, 2025 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | -0.29% | 477,720 |
| Oct 28, 2025 | 3.53 | 3.53 | 3.42 | 3.47 | 3.47 | -1.70% | 453,053 |
| Oct 27, 2025 | 3.57 | 3.60 | 3.53 | 3.53 | 3.53 | -0.56% | 979,046 |
| Oct 24, 2025 | 3.62 | 3.62 | 3.54 | 3.55 | 3.55 | -1.39% | 780,552 |
| Oct 23, 2025 | 3.49 | 3.61 | 3.49 | 3.60 | 3.60 | - | 782,814 |
| Oct 22, 2025 | 3.76 | 3.81 | 3.58 | 3.60 | 3.60 | -4.51% | 899,975 |
| Oct 21, 2025 | 3.79 | 3.85 | 3.76 | 3.77 | 3.77 | 3.29% | 1,863,316 |
| Oct 20, 2025 | 3.68 | 3.74 | 3.64 | 3.65 | 3.65 | -0.27% | 1,728,409 |
| Oct 17, 2025 | 3.64 | 3.69 | 3.61 | 3.66 | 3.66 | 0.27% | 789,762 |
| Oct 16, 2025 | 3.70 | 3.75 | 3.61 | 3.65 | 3.65 | -0.27% | 3,512,197 |
| Oct 15, 2025 | 3.70 | 3.71 | 3.63 | 3.66 | 3.66 | 0.27% | 3,020,927 |
| Oct 14, 2025 | 3.62 | 3.71 | 3.62 | 3.65 | 3.65 | 1.39% | 959,181 |
| Oct 13, 2025 | 3.71 | 3.71 | 3.55 | 3.60 | 3.60 | -1.91% | 793,176 |
| Oct 10, 2025 | 3.62 | 3.72 | 3.62 | 3.67 | 3.67 | - | 1,167,602 |
| Oct 9, 2025 | 3.63 | 3.72 | 3.58 | 3.67 | 3.67 | 4.86% | 931,433 |
| Oct 8, 2025 | 3.50 | 3.52 | 3.42 | 3.50 | 3.50 | -0.28% | 1,245,259 |
| Oct 7, 2025 | 3.49 | 3.57 | 3.46 | 3.51 | 3.51 | -0.28% | 1,129,803 |
| Oct 6, 2025 | 3.53 | 3.57 | 3.48 | 3.52 | 3.52 | 0.28% | 490,634 |
| Oct 3, 2025 | 3.51 | 3.55 | 3.45 | 3.51 | 3.51 | 0.57% | 1,254,034 |
| Oct 2, 2025 | 3.48 | 3.54 | 3.43 | 3.49 | 3.49 | 2.65% | 859,314 |
| Oct 1, 2025 | 3.37 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 892,530 |
| Sep 30, 2025 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | -0.59% | 1,207,337 |
| Sep 29, 2025 | 3.31 | 3.42 | 3.30 | 3.39 | 3.39 | -1.17% | 912,432 |
| Sep 26, 2025 | 3.40 | 3.44 | 3.36 | 3.43 | 3.43 | 1.18% | 799,165 |
| Sep 25, 2025 | 3.38 | 3.43 | 3.31 | 3.39 | 3.39 | -0.59% | 1,078,987 |