Imdex Limited (ASX:IMD)
Australia · Delayed Price · Currency is AUD 3.350
-0.030 (-0.89%)
Sep 24, 2026, 4:10 PM AEST
Imdex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.29 | 3.38 | 3.29 | 3.35 | 3.35 | -0.89% | 690,360 |
| Sep 23, 2026 | 3.37 | 3.45 | 3.37 | 3.38 | 3.38 | 1.81% | 2,537,415 |
| Sep 22, 2026 | 3.35 | 3.36 | 3.30 | 3.32 | 3.32 | 0.30% | 1,205,745 |
| Sep 21, 2026 | 3.30 | 3.37 | 3.30 | 3.31 | 3.31 | -0.60% | 638,209 |
| Sep 18, 2026 | 3.33 | 3.35 | 3.28 | 3.33 | 3.33 | 2.46% | 3,446,951 |
| Sep 17, 2026 | 3.03 | 3.26 | 3.00 | 3.25 | 3.25 | - | 2,136,977 |
| Sep 16, 2026 | 3.20 | 3.26 | 3.15 | 3.25 | 3.25 | 0.23% | 2,612,827 |
| Sep 15, 2026 | 3.59 | 3.59 | 3.22 | 3.26 | 3.24 | -2.98% | 1,413,129 |
| Sep 14, 2026 | 3.45 | 3.45 | 3.33 | 3.36 | 3.34 | -0.59% | 1,449,482 |
| Sep 11, 2026 | 3.40 | 3.41 | 3.32 | 3.38 | 3.36 | -3.43% | 753,626 |
| Sep 10, 2026 | 3.44 | 3.67 | 3.44 | 3.50 | 3.48 | -0.57% | 1,287,060 |
| Sep 9, 2026 | 3.49 | 3.53 | 3.45 | 3.52 | 3.50 | 0.57% | 692,630 |
| Sep 8, 2026 | 3.49 | 3.54 | 3.45 | 3.50 | 3.48 | 0.86% | 914,548 |
| Sep 7, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | 3.45 | 0.58% | 633,074 |
| Sep 4, 2026 | 3.51 | 3.51 | 3.42 | 3.45 | 3.43 | -0.29% | 1,056,104 |
| Sep 3, 2026 | 3.40 | 3.49 | 3.40 | 3.46 | 3.44 | 2.06% | 1,188,293 |
| Sep 2, 2026 | 3.36 | 3.45 | 3.32 | 3.39 | 3.37 | -2.31% | 1,601,471 |
| Sep 1, 2026 | 3.49 | 3.51 | 3.37 | 3.47 | 3.45 | -1.14% | 1,317,688 |
| Aug 31, 2026 | 3.45 | 3.54 | 3.45 | 3.51 | 3.49 | - | 1,387,852 |
| Aug 28, 2026 | 3.43 | 3.59 | 3.43 | 3.51 | 3.49 | - | 1,171,751 |
| Aug 27, 2026 | 3.55 | 3.62 | 3.48 | 3.51 | 3.49 | -3.04% | 1,684,682 |
| Aug 26, 2026 | 3.64 | 3.70 | 3.61 | 3.62 | 3.60 | 0.28% | 1,291,802 |
| Aug 25, 2026 | 3.61 | 3.65 | 3.55 | 3.61 | 3.59 | 0.28% | 3,151,700 |
| Aug 24, 2026 | 3.58 | 3.65 | 3.53 | 3.60 | 3.58 | 0.28% | 1,691,174 |
| Aug 21, 2026 | 3.85 | 3.91 | 3.59 | 3.59 | 3.57 | -6.75% | 4,090,835 |
| Aug 20, 2026 | 3.77 | 3.88 | 3.75 | 3.85 | 3.83 | 3.22% | 2,944,283 |
| Aug 19, 2026 | 3.72 | 3.81 | 3.71 | 3.73 | 3.71 | -0.53% | 1,748,542 |
| Aug 18, 2026 | 3.54 | 3.78 | 3.35 | 3.75 | 3.73 | 1.63% | 5,561,478 |
| Aug 17, 2026 | 4.21 | 4.24 | 3.48 | 3.69 | 3.67 | -4.16% | 4,848,662 |
| Aug 14, 2026 | 3.96 | 3.97 | 3.85 | 3.85 | 3.83 | -3.51% | 1,794,759 |
| Aug 13, 2026 | 4.00 | 4.04 | 3.96 | 3.99 | 3.97 | -0.25% | 1,008,466 |
| Aug 12, 2026 | 4.00 | 4.08 | 3.97 | 4.00 | 3.98 | 0.25% | 1,231,598 |
| Aug 11, 2026 | 3.98 | 4.04 | 3.95 | 3.99 | 3.97 | -0.75% | 804,977 |
| Aug 10, 2026 | 3.89 | 4.05 | 3.87 | 4.02 | 4.00 | 3.88% | 763,903 |
| Aug 7, 2026 | 3.89 | 3.92 | 3.83 | 3.87 | 3.85 | -0.77% | 919,119 |
| Aug 6, 2026 | 3.89 | 3.95 | 3.88 | 3.90 | 3.88 | 0.78% | 981,264 |
| Aug 5, 2026 | 3.85 | 3.96 | 3.81 | 3.87 | 3.85 | 2.65% | 1,547,383 |
| Aug 4, 2026 | 3.73 | 3.81 | 3.65 | 3.77 | 3.75 | 0.53% | 956,165 |
| Aug 3, 2026 | 3.58 | 3.79 | 3.57 | 3.75 | 3.73 | 1.63% | 872,383 |
| Jul 31, 2026 | 3.70 | 3.78 | 3.65 | 3.69 | 3.67 | 1.93% | 1,946,405 |
| Jul 30, 2026 | 3.64 | 3.67 | 3.56 | 3.62 | 3.60 | -0.28% | 1,106,493 |
| Jul 29, 2026 | 3.74 | 3.74 | 3.61 | 3.63 | 3.61 | -0.55% | 1,451,031 |
| Jul 28, 2026 | 3.71 | 3.75 | 3.62 | 3.65 | 3.63 | -2.67% | 774,406 |
| Jul 27, 2026 | 3.70 | 3.77 | 3.66 | 3.75 | 3.73 | 4.46% | 1,307,482 |
| Jul 24, 2026 | 3.77 | 3.77 | 3.57 | 3.59 | 3.57 | -4.01% | 755,357 |
| Jul 23, 2026 | 3.81 | 3.82 | 3.73 | 3.74 | 3.72 | 1.08% | 1,298,236 |
| Jul 22, 2026 | 3.64 | 3.76 | 3.60 | 3.70 | 3.68 | 3.35% | 2,013,873 |
| Jul 21, 2026 | 3.61 | 3.62 | 3.55 | 3.58 | 3.56 | -1.10% | 1,100,465 |
| Jul 20, 2026 | 3.57 | 3.63 | 3.56 | 3.62 | 3.60 | 0.28% | 880,415 |
| Jul 17, 2026 | 3.71 | 3.71 | 3.59 | 3.61 | 3.59 | -3.22% | 1,043,814 |