Imdex Limited (ASX:IMD)
Australia · Delayed Price · Currency is AUD 3.480
+0.200 (6.10%)
Nov 10, 2026, 4:10 PM AEDT
Imdex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.40 | 3.49 | 3.36 | 3.48 | 3.48 | 6.10% | 2,373,241 |
| Nov 9, 2026 | 3.20 | 3.29 | 3.18 | 3.28 | 3.28 | 2.50% | 882,485 |
| Nov 6, 2026 | 3.34 | 3.34 | 3.16 | 3.20 | 3.20 | -6.98% | 974,789 |
| Nov 5, 2026 | 3.32 | 3.47 | 3.15 | 3.44 | 3.44 | 7.50% | 3,062,609 |
| Nov 4, 2026 | 3.28 | 3.31 | 3.15 | 3.20 | 3.20 | -2.74% | 1,794,025 |
| Nov 3, 2026 | 3.30 | 3.40 | 3.28 | 3.29 | 3.29 | 0.92% | 946,109 |
| Nov 2, 2026 | 3.22 | 3.28 | 3.22 | 3.26 | 3.26 | -0.31% | 1,602,466 |
| Oct 30, 2026 | 3.33 | 3.36 | 3.24 | 3.27 | 3.27 | -0.91% | 2,312,394 |
| Oct 29, 2026 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | -0.30% | 1,340,729 |
| Oct 28, 2026 | 3.28 | 3.35 | 3.22 | 3.31 | 3.31 | 3.44% | 1,999,408 |
| Oct 27, 2026 | 3.17 | 3.24 | 3.04 | 3.20 | 3.20 | 1.59% | 1,064,964 |
| Oct 26, 2026 | 2.98 | 3.19 | 2.98 | 3.15 | 3.15 | 0.64% | 2,844,218 |
| Oct 23, 2026 | 3.22 | 3.25 | 3.06 | 3.13 | 3.13 | -3.99% | 2,506,318 |
| Oct 22, 2026 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -0.91% | 761,669 |
| Oct 21, 2026 | 3.38 | 3.44 | 3.26 | 3.29 | 3.29 | -1.20% | 1,362,928 |
| Oct 20, 2026 | 3.30 | 3.38 | 3.25 | 3.33 | 3.33 | -0.30% | 2,236,450 |
| Oct 19, 2026 | 3.35 | 3.52 | 3.26 | 3.34 | 3.34 | 1.52% | 2,647,162 |
| Oct 16, 2026 | 3.16 | 3.37 | 3.15 | 3.29 | 3.29 | 6.13% | 2,654,464 |
| Oct 15, 2026 | 3.20 | 3.21 | 3.06 | 3.10 | 3.10 | -5.20% | 1,784,819 |
| Oct 14, 2026 | 3.21 | 3.30 | 3.21 | 3.27 | 3.27 | 0.93% | 958,371 |
| Oct 13, 2026 | 3.32 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 1,031,539 |
| Oct 12, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -1.48% | 964,545 |
| Oct 9, 2026 | 3.44 | 3.44 | 3.30 | 3.37 | 3.37 | 0.60% | 1,406,699 |
| Oct 8, 2026 | 3.41 | 3.42 | 3.30 | 3.35 | 3.35 | -3.18% | 2,311,547 |
| Oct 7, 2026 | 3.43 | 3.51 | 3.41 | 3.46 | 3.46 | 0.58% | 791,647 |
| Oct 6, 2026 | 3.45 | 3.50 | 3.39 | 3.44 | 3.44 | 0.29% | 1,607,576 |
| Oct 5, 2026 | 3.38 | 3.44 | 3.30 | 3.43 | 3.43 | 4.26% | 1,545,583 |
| Oct 2, 2026 | 3.25 | 3.30 | 3.23 | 3.29 | 3.29 | 1.86% | 659,373 |
| Oct 1, 2026 | 3.29 | 3.32 | 3.23 | 3.23 | 3.23 | -3.87% | 1,439,493 |
| Sep 30, 2026 | 3.30 | 3.40 | 3.27 | 3.36 | 3.36 | 1.82% | 1,515,956 |
| Sep 29, 2026 | 3.23 | 3.35 | 3.23 | 3.30 | 3.30 | 1.85% | 1,296,295 |
| Sep 28, 2026 | 3.31 | 3.33 | 3.23 | 3.24 | 3.24 | -2.41% | 643,653 |
| Sep 25, 2026 | 3.31 | 3.37 | 3.29 | 3.32 | 3.32 | -0.90% | 830,340 |
| 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 |