Imdex Limited (ASX:IMD)
Australia · Delayed Price · Currency is AUD 3.480
+0.020 (0.58%)
Sep 4, 2026, 10:20 AM AEST
Imdex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.40 | 3.49 | 3.40 | 3.46 | 3.46 | 2.06% | 1,181,663 |
| Sep 2, 2026 | 3.36 | 3.45 | 3.32 | 3.39 | 3.39 | -2.31% | 1,593,011 |
| Sep 1, 2026 | 3.49 | 3.51 | 3.37 | 3.47 | 3.47 | -1.14% | 1,317,688 |
| Aug 31, 2026 | 3.45 | 3.54 | 3.45 | 3.51 | 3.51 | - | 1,369,380 |
| Aug 28, 2026 | 3.43 | 3.59 | 3.43 | 3.51 | 3.51 | - | 1,171,751 |
| Aug 27, 2026 | 3.55 | 3.62 | 3.48 | 3.51 | 3.51 | -3.04% | 1,684,682 |
| Aug 26, 2026 | 3.64 | 3.70 | 3.61 | 3.62 | 3.62 | 0.28% | 1,286,952 |
| Aug 25, 2026 | 3.61 | 3.65 | 3.55 | 3.61 | 3.61 | 0.28% | 3,151,700 |
| Aug 24, 2026 | 3.58 | 3.65 | 3.53 | 3.60 | 3.60 | 0.28% | 1,691,174 |
| Aug 21, 2026 | 3.85 | 3.91 | 3.59 | 3.59 | 3.59 | -6.75% | 4,060,194 |
| Aug 20, 2026 | 3.77 | 3.88 | 3.75 | 3.85 | 3.85 | 3.22% | 2,944,276 |
| Aug 19, 2026 | 3.72 | 3.81 | 3.71 | 3.73 | 3.73 | -0.53% | 1,748,542 |
| Aug 18, 2026 | 3.54 | 3.78 | 3.35 | 3.75 | 3.75 | 1.63% | 5,554,820 |
| Aug 17, 2026 | 4.21 | 4.24 | 3.48 | 3.69 | 3.69 | -4.16% | 4,841,416 |
| Aug 14, 2026 | 3.96 | 3.97 | 3.85 | 3.85 | 3.85 | -3.51% | 1,788,408 |
| Aug 13, 2026 | 4.00 | 4.04 | 3.96 | 3.99 | 3.99 | -0.25% | 1,008,466 |
| Aug 12, 2026 | 4.00 | 4.08 | 3.97 | 4.00 | 4.00 | 0.25% | 1,231,598 |
| Aug 11, 2026 | 3.98 | 4.04 | 3.95 | 3.99 | 3.99 | -0.75% | 804,977 |
| Aug 10, 2026 | 3.89 | 4.05 | 3.87 | 4.02 | 4.02 | 3.88% | 763,903 |
| Aug 7, 2026 | 3.89 | 3.92 | 3.83 | 3.87 | 3.87 | -0.77% | 919,119 |
| Aug 6, 2026 | 3.89 | 3.95 | 3.88 | 3.90 | 3.90 | 0.78% | 981,264 |
| Aug 5, 2026 | 3.85 | 3.96 | 3.81 | 3.87 | 3.87 | 2.65% | 1,547,383 |
| Aug 4, 2026 | 3.73 | 3.81 | 3.65 | 3.77 | 3.77 | 0.53% | 956,165 |
| Aug 3, 2026 | 3.58 | 3.79 | 3.57 | 3.75 | 3.75 | 1.63% | 872,383 |
| Jul 31, 2026 | 3.70 | 3.78 | 3.65 | 3.69 | 3.69 | 1.93% | 1,795,938 |
| Jul 30, 2026 | 3.64 | 3.67 | 3.56 | 3.62 | 3.62 | -0.28% | 1,106,493 |
| Jul 29, 2026 | 3.74 | 3.74 | 3.61 | 3.63 | 3.63 | -0.55% | 1,451,031 |
| Jul 28, 2026 | 3.71 | 3.75 | 3.62 | 3.65 | 3.65 | -2.67% | 774,406 |
| Jul 27, 2026 | 3.70 | 3.77 | 3.66 | 3.75 | 3.75 | 4.46% | 1,307,482 |
| Jul 24, 2026 | 3.77 | 3.77 | 3.57 | 3.59 | 3.59 | -4.01% | 755,357 |
| Jul 23, 2026 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | 1.08% | 1,298,236 |
| Jul 22, 2026 | 3.64 | 3.76 | 3.60 | 3.70 | 3.70 | 3.35% | 2,013,873 |
| Jul 21, 2026 | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | -1.10% | 1,100,465 |
| Jul 20, 2026 | 3.57 | 3.63 | 3.56 | 3.62 | 3.62 | 0.28% | 880,415 |
| Jul 17, 2026 | 3.71 | 3.71 | 3.59 | 3.61 | 3.61 | -3.22% | 1,043,814 |
| Jul 16, 2026 | 3.84 | 3.86 | 3.70 | 3.73 | 3.73 | -1.84% | 1,474,196 |
| Jul 15, 2026 | 3.69 | 3.83 | 3.64 | 3.80 | 3.80 | 0.80% | 1,671,006 |
| Jul 14, 2026 | 3.75 | 3.81 | 3.71 | 3.77 | 3.77 | -1.82% | 1,111,656 |
| Jul 13, 2026 | 3.89 | 3.93 | 3.78 | 3.84 | 3.84 | -0.78% | 732,692 |
| Jul 10, 2026 | 3.69 | 3.89 | 3.65 | 3.87 | 3.87 | 1.84% | 1,504,115 |
| Jul 9, 2026 | 3.75 | 3.83 | 3.65 | 3.80 | 3.80 | - | 1,301,409 |
| Jul 8, 2026 | 3.82 | 3.84 | 3.73 | 3.80 | 3.80 | -2.06% | 1,393,241 |
| Jul 7, 2026 | 3.95 | 3.98 | 3.87 | 3.88 | 3.88 | -2.76% | 1,139,828 |
| Jul 6, 2026 | 4.07 | 4.08 | 3.97 | 3.99 | 3.99 | -1.97% | 980,843 |
| Jul 3, 2026 | 4.00 | 4.07 | 3.84 | 4.07 | 4.07 | 0.74% | 903,632 |
| Jul 2, 2026 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | -1.70% | 1,438,898 |
| Jul 1, 2026 | 4.13 | 4.19 | 4.07 | 4.11 | 4.11 | 0.24% | 1,329,291 |
| Jun 30, 2026 | 4.17 | 4.21 | 4.07 | 4.10 | 4.10 | -0.73% | 1,304,610 |
| 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 |