Imdex Limited (ASX:IMD)
Australia · Delayed Price · Currency is AUD 4.100
-0.030 (-0.73%)
Jun 30, 2026, 4:10 PM AEST
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.20 | 4.20 | 4.05 | 4.13 | 4.13 | 0.49% | 1,257,216 |
| Jun 26, 2026 | 4.13 | 4.14 | 4.06 | 4.11 | 4.11 | 0.49% | 708,180 |
| Jun 25, 2026 | 4.13 | 4.14 | 4.04 | 4.09 | 4.09 | -2.62% | 824,413 |
| Jun 24, 2026 | 4.16 | 4.27 | 4.12 | 4.20 | 4.20 | -0.24% | 1,274,127 |
| Jun 23, 2026 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -2.55% | 1,096,515 |
| Jun 22, 2026 | 4.30 | 4.34 | 4.14 | 4.32 | 4.32 | 3.10% | 989,178 |
| Jun 19, 2026 | 4.26 | 4.34 | 4.10 | 4.19 | 4.19 | -1.64% | 2,752,194 |
| Jun 18, 2026 | 4.29 | 4.39 | 4.24 | 4.26 | 4.26 | -1.84% | 1,323,972 |
| Jun 17, 2026 | 4.32 | 4.35 | 4.24 | 4.34 | 4.34 | 1.40% | 906,777 |
| Jun 16, 2026 | 4.25 | 4.33 | 4.25 | 4.28 | 4.28 | 0.23% | 1,371,982 |
| Jun 15, 2026 | 4.14 | 4.28 | 3.98 | 4.27 | 4.27 | 6.22% | 2,756,550 |
| Jun 12, 2026 | 3.80 | 4.03 | 3.71 | 4.02 | 4.02 | 8.94% | 1,828,787 |
| Jun 11, 2026 | 3.56 | 3.69 | 3.55 | 3.69 | 3.69 | -0.81% | 1,668,563 |
| Jun 10, 2026 | 3.81 | 3.85 | 3.64 | 3.72 | 3.72 | -4.86% | 1,540,696 |
| Jun 9, 2026 | 3.91 | 3.98 | 3.83 | 3.91 | 3.91 | -1.76% | 1,074,976 |
| Jun 5, 2026 | 3.95 | 4.03 | 3.94 | 3.98 | 3.98 | -1.73% | 639,068 |
| Jun 4, 2026 | 4.03 | 4.07 | 3.94 | 4.05 | 4.05 | -1.22% | 757,244 |
| Jun 3, 2026 | 4.15 | 4.15 | 4.07 | 4.10 | 4.10 | -0.24% | 791,145 |
| Jun 2, 2026 | 4.04 | 4.11 | 3.93 | 4.11 | 4.11 | -0.24% | 1,395,933 |
| Jun 1, 2026 | 4.07 | 4.14 | 4.04 | 4.12 | 4.12 | 1.23% | 1,143,212 |
| May 29, 2026 | 4.01 | 4.19 | 4.01 | 4.07 | 4.07 | 1.50% | 6,831,814 |
| May 28, 2026 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -2.20% | 670,122 |
| May 27, 2026 | 4.16 | 4.17 | 4.09 | 4.10 | 4.10 | -0.97% | 1,012,836 |
| May 26, 2026 | 4.25 | 4.25 | 4.12 | 4.14 | 4.14 | -1.43% | 864,867 |
| May 25, 2026 | 4.24 | 4.32 | 4.17 | 4.20 | 4.20 | -1.41% | 2,692,322 |
| May 22, 2026 | 4.14 | 4.31 | 4.06 | 4.26 | 4.26 | 5.71% | 1,016,756 |
| May 21, 2026 | 3.88 | 4.03 | 3.86 | 4.03 | 4.03 | 6.05% | 1,648,165 |
| May 20, 2026 | 3.89 | 3.92 | 3.80 | 3.80 | 3.80 | -3.06% | 1,108,686 |
| May 19, 2026 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | 1.29% | 894,898 |
| May 18, 2026 | 3.99 | 3.99 | 3.85 | 3.87 | 3.87 | -3.01% | 914,529 |
| May 15, 2026 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | -0.25% | 422,805 |
| May 14, 2026 | 4.09 | 4.10 | 3.97 | 4.00 | 4.00 | -1.48% | 847,942 |
| May 13, 2026 | 4.03 | 4.09 | 3.99 | 4.06 | 4.06 | 0.25% | 737,676 |
| May 12, 2026 | 4.10 | 4.13 | 4.02 | 4.05 | 4.05 | 0.75% | 1,168,504 |
| May 11, 2026 | 4.05 | 4.09 | 3.98 | 4.02 | 4.02 | -0.50% | 561,722 |
| May 8, 2026 | 3.85 | 4.05 | 3.85 | 4.04 | 4.04 | 2.80% | 892,095 |
| May 7, 2026 | 4.25 | 4.42 | 3.92 | 3.93 | 3.93 | -11.29% | 3,254,879 |
| May 6, 2026 | 4.39 | 4.43 | 4.25 | 4.43 | 4.43 | 3.26% | 793,263 |
| May 5, 2026 | 4.26 | 4.38 | 4.24 | 4.29 | 4.29 | - | 1,445,749 |
| May 4, 2026 | 4.13 | 4.30 | 4.09 | 4.29 | 4.29 | 4.89% | 747,231 |
| May 1, 2026 | 4.09 | 4.11 | 4.03 | 4.09 | 4.09 | 2.00% | 325,035 |
| Apr 30, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -1.96% | 622,719 |
| Apr 29, 2026 | 4.02 | 4.12 | 4.00 | 4.09 | 4.09 | 1.74% | 585,829 |
| Apr 28, 2026 | 4.07 | 4.12 | 4.02 | 4.02 | 4.02 | -2.19% | 902,021 |
| Apr 27, 2026 | 4.01 | 4.15 | 4.00 | 4.11 | 4.11 | 1.23% | 781,934 |
| Apr 24, 2026 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | 1.00% | 1,064,436 |
| Apr 23, 2026 | 4.00 | 4.08 | 3.94 | 4.02 | 4.02 | -0.74% | 1,444,649 |
| Apr 22, 2026 | 4.04 | 4.10 | 4.02 | 4.05 | 4.05 | -1.46% | 874,337 |
| Apr 21, 2026 | 4.06 | 4.14 | 4.00 | 4.11 | 4.11 | 0.98% | 1,027,885 |
| Apr 20, 2026 | 4.00 | 4.16 | 3.96 | 4.07 | 4.07 | 1.24% | 1,085,730 |